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 | 128.90 | 129.65 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 15.00 | 123.90 | 124.70 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 20.00 | 118.95 | 119.70 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 25.00 | 113.95 | 114.75 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 30.00 | 109.00 | 109.75 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 35.00 | 104.00 | 104.70 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 40.00 | 99.00 | 99.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 45.00 | 94.05 | 94.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 55.00 | 84.10 | 84.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 60.00 | 77.65 | 79.95 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 65.00 | 74.15 | 74.95 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 70.00 | 67.70 | 70.00 | 70.10 | +3.10 | +4.63% | 1 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 75.00 | 64.25 | 65.00 | 65.51 | +4.51 | +7.40% | 1 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 80.00 | 59.30 | 60.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:04 PM EST | |||
| 85.00 | 54.30 | 55.05 | 50.70 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 90.00 | 49.40 | 50.20 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 5/29/2025 4:00:04 PM EST | |||
| 95.00 | 44.45 | 45.25 | 41.07 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 100.00 | 39.55 | 40.35 | 40.79 | +3.49 | +9.36% | 4 | 1 | 0.70 | 0.97 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 105.00 | 34.60 | 35.30 | 34.92 | +2.18 | +6.66% | 19 | 31 | 0.50 | 0.96 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 110.00 | 29.85 | 30.60 | 30.13 | +3.19 | +11.85% | 214 | 11 | 0.48 | 0.94 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 115.00 | 25.15 | 25.80 | 24.95 | +2.75 | +12.39% | 356 | 29 | 0.45 | 0.91 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 119.00 | 21.60 | 22.25 | 21.27 | +2.22 | +11.66% | 9 | 165 | 0.45 | 0.88 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 120.00 | 20.80 | 21.35 | 20.82 | +2.82 | +15.67% | 50 | 81 | 0.44 | 0.87 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 121.00 | 19.95 | 20.40 | 19.56 | +1.29 | +7.07% | 8 | 22 | 0.43 | 0.86 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 122.00 | 18.85 | 19.50 | 19.25 | +0.35 | +1.86% | 35 | 53 | 0.42 | 0.85 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 123.00 | 18.10 | 18.55 | 19.67 | +2.90 | +17.30% | 17 | 58 | 0.42 | 0.84 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 124.00 | 17.30 | 17.75 | 17.35 | +0.92 | +5.60% | 8 | 27 | 0.43 | 0.83 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 125.00 | 16.55 | 16.95 | 16.60 | +2.17 | +15.04% | 91 | 111 | 0.43 | 0.82 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 126.00 | 15.55 | 16.20 | 15.77 | +2.02 | +14.70% | 17 | 72 | 0.42 | 0.80 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 127.00 | 15.00 | 15.35 | 14.60 | +1.25 | +9.37% | 64 | 41 | 0.42 | 0.79 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 128.00 | 14.20 | 14.70 | 13.85 | +2.35 | +20.44% | 41 | 52 | 0.42 | 0.77 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 129.00 | 13.40 | 13.90 | 13.60 | +1.56 | +12.96% | 9 | 42 | 0.41 | 0.76 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 130.00 | 12.70 | 12.95 | 12.70 | +1.73 | +15.77% | 209 | 302 | 0.41 | 0.74 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 131.00 | 12.00 | 12.25 | 11.65 | +1.10 | +10.43% | 61 | 224 | 0.41 | 0.72 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 132.00 | 11.35 | 11.50 | 11.39 | +1.60 | +16.35% | 146 | 159 | 0.41 | 0.70 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 133.00 | 10.70 | 10.80 | 10.76 | +1.21 | +12.67% | 142 | 377 | 0.40 | 0.68 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 134.00 | 10.00 | 10.20 | 10.11 | +2.11 | +26.38% | 89 | 194 | 0.40 | 0.66 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 135.00 | 9.40 | 9.55 | 9.35 | +1.06 | +12.79% | 432 | 1,234 | 0.40 | 0.63 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 136.00 | 8.80 | 8.95 | 8.88 | +1.13 | +14.59% | 768 | 739 | 0.40 | 0.61 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 137.00 | 8.20 | 8.35 | 8.20 | +0.95 | +13.11% | 322 | 438 | 0.40 | 0.59 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 138.00 | 7.65 | 7.80 | 7.65 | +0.80 | +11.68% | 238 | 191 | 0.40 | 0.56 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 139.00 | 7.10 | 7.25 | 7.15 | +0.71 | +11.03% | 355 | 363 | 0.39 | 0.54 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 140.00 | 6.60 | 6.75 | 6.70 | +0.65 | +10.75% | 1,036 | 839 | 0.39 | 0.52 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 141.00 | 6.10 | 6.25 | 5.95 | +0.39 | +7.02% | 323 | 154 | 0.39 | 0.49 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 142.00 | 5.65 | 5.75 | 5.70 | +0.45 | +8.58% | 2,113 | 127 | 0.39 | 0.47 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 143.00 | 5.20 | 5.35 | 5.23 | +0.28 | +5.66% | 1,055 | 195 | 0.39 | 0.45 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 144.00 | 4.75 | 4.90 | 4.74 | -0.06 | -1.25% | 168 | 36 | 0.39 | 0.42 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 145.00 | 4.40 | 4.50 | 4.45 | +0.25 | +5.96% | 930 | 732 | 0.38 | 0.40 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 146.00 | 4.00 | 4.15 | 4.10 | 0.00 | 0.00% | 144 | 111 | 0.38 | 0.38 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 147.00 | 3.65 | 3.80 | 3.72 | +0.12 | +3.34% | 111 | 217 | 0.38 | 0.36 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 148.00 | 3.35 | 3.45 | 3.40 | -0.04 | -1.17% | 94 | 49 | 0.38 | 0.34 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 149.00 | 3.05 | 3.15 | 3.00 | -0.25 | -7.70% | 146 | 432 | 0.38 | 0.32 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 150.00 | 2.79 | 2.89 | 2.83 | -0.07 | -2.42% | 1,881 | 8,352 | 0.38 | 0.30 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 152.50 | 2.15 | 2.25 | 2.25 | % | 185 | 0 | 0.38 | 0.25 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 155.00 | 1.69 | 1.78 | 1.70 | -0.26 | -13.27% | 2,060 | 328 | 0.37 | 0.21 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 160.00 | 1.02 | 1.09 | 1.06 | -0.36 | -25.36% | 1,115 | 461 | 0.38 | 0.14 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 165.00 | 0.63 | 0.67 | 0.66 | -0.26 | -28.27% | 919 | 479 | 0.38 | 0.09 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 170.00 | 0.39 | 0.42 | 0.40 | -0.28 | -41.18% | 717 | 158 | 0.39 | 0.06 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 175.00 | 0.25 | 0.28 | 0.27 | -0.23 | -46.00% | 227 | 104 | 0.40 | 0.04 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 180.00 | 0.17 | 0.20 | 0.17 | -0.22 | -56.41% | 161 | 180 | 0.42 | 0.03 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 185.00 | 0.12 | 0.15 | 0.14 | -0.16 | -53.34% | 31 | 29 | 0.43 | 0.02 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 190.00 | 0.08 | 0.11 | 0.09 | -0.20 | -68.97% | 71 | 19 | 0.44 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 195.00 | 0.06 | 0.09 | 0.08 | -0.18 | -69.24% | 119 | 79 | 0.46 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 200.00 | 0.05 | 0.07 | 0.07 | -0.11 | -61.12% | 205 | 359 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 205.00 | 0.03 | 0.06 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 210.00 | 0.03 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 215.00 | 0.02 | 0.05 | 0.09 | -0.06 | -40.00% | 1 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 220.00 | 0.01 | 0.04 | 0.02 | -0.06 | -75.00% | 12 | 111 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 225.00 | 0.01 | 0.04 | 0.04 | -0.05 | -55.56% | 11 | 59 | 0.55 | 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 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.16 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.16 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.16 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.16 | 0.03 | % | 7 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.17 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.17 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:04 PM EST |
| 60.00 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 65.00 | 0.03 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 70.00 | 0.05 | 0.22 | 0.07 | -0.04 | -36.37% | 21 | 70 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 75.00 | 0.06 | 0.09 | 0.05 | -0.05 | -50.00% | 1 | 66 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 80.00 | 0.08 | 0.10 | 0.10 | +0.01 | +11.12% | 59 | 61 | 0.78 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 85.00 | 0.04 | 0.13 | 0.11 | -0.03 | -21.43% | 273 | 491 | 0.73 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 90.00 | 0.14 | 0.16 | 0.15 | -0.08 | -34.79% | 12 | 78 | 0.68 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 95.00 | 0.15 | 0.28 | 0.16 | -0.15 | -48.39% | 113 | 166 | 0.63 | -0.01 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 100.00 | 0.24 | 0.27 | 0.25 | -0.16 | -39.03% | 210 | 194 | 0.58 | -0.03 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 105.00 | 0.33 | 0.36 | 0.34 | -0.26 | -43.34% | 93 | 197 | 0.54 | -0.04 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 110.00 | 0.49 | 0.52 | 0.50 | -0.44 | -46.81% | 252 | 304 | 0.50 | -0.06 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 115.00 | 0.75 | 0.78 | 0.77 | -0.75 | -49.35% | 625 | 717 | 0.47 | -0.09 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 119.00 | 1.08 | 1.12 | 1.18 | -1.01 | -46.12% | 276 | 455 | 0.45 | -0.12 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 120.00 | 1.19 | 1.23 | 1.22 | -1.13 | -48.09% | 1,291 | 699 | 0.45 | -0.13 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 121.00 | 1.30 | 1.35 | 1.39 | -1.14 | -45.06% | 49 | 232 | 0.44 | -0.14 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 122.00 | 1.43 | 1.48 | 1.49 | -1.30 | -46.60% | 66 | 39 | 0.44 | -0.15 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 123.00 | 1.58 | 1.62 | 1.61 | -1.49 | -48.07% | 48 | 115 | 0.43 | -0.16 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 124.00 | 1.73 | 1.79 | 1.83 | -1.51 | -45.21% | 50 | 423 | 0.43 | -0.17 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 125.00 | 1.90 | 1.96 | 1.95 | -1.71 | -46.73% | 528 | 384 | 0.43 | -0.18 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 126.00 | 2.09 | 2.15 | 2.28 | -1.72 | -43.00% | 102 | 104 | 0.42 | -0.20 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 127.00 | 2.30 | 2.35 | 2.40 | -1.19 | -33.15% | 324 | 43 | 0.42 | -0.21 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 128.00 | 2.52 | 2.57 | 2.55 | -1.94 | -43.21% | 242 | 187 | 0.42 | -0.23 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 129.00 | 2.76 | 2.82 | 3.00 | -1.98 | -39.76% | 130 | 172 | 0.42 | -0.24 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 130.00 | 3.00 | 3.10 | 3.09 | -2.27 | -42.36% | 4,477 | 562 | 0.41 | -0.26 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 131.00 | 3.30 | 3.40 | 3.40 | -2.50 | -42.38% | 888 | 116 | 0.41 | -0.28 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 132.00 | 3.60 | 3.70 | 3.84 | -2.06 | -34.92% | 412 | 294 | 0.41 | -0.30 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 133.00 | 3.90 | 4.00 | 3.88 | -2.77 | -41.66% | 191 | 1,167 | 0.41 | -0.32 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 134.00 | 4.15 | 4.35 | 4.61 | -2.44 | -34.61% | 147 | 91 | 0.40 | -0.34 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 135.00 | 4.60 | 4.75 | 4.70 | -2.88 | -38.00% | 593 | 366 | 0.40 | -0.37 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 136.00 | 5.00 | 5.15 | 5.15 | -2.95 | -36.42% | 195 | 121 | 0.40 | -0.39 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 137.00 | 5.40 | 5.55 | 5.50 | -3.10 | -36.05% | 51 | 187 | 0.40 | -0.41 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 138.00 | 5.85 | 6.00 | 5.94 | -3.16 | -34.73% | 212 | 114 | 0.40 | -0.44 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 139.00 | 6.30 | 6.45 | 6.40 | -2.28 | -26.27% | 116 | 15 | 0.39 | -0.46 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 140.00 | 6.80 | 6.95 | 6.99 | -3.22 | -31.54% | 613 | 161 | 0.39 | -0.48 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 141.00 | 7.30 | 7.45 | 7.27 | -2.73 | -27.30% | 169 | 7 | 0.39 | -0.51 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 142.00 | 7.75 | 8.00 | 7.90 | -2.92 | -26.99% | 255 | 1 | 0.39 | -0.53 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 143.00 | 8.40 | 8.55 | 8.55 | -3.74 | -30.44% | 126 | 4 | 0.39 | -0.55 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 144.00 | 8.90 | 9.10 | 9.32 | -3.68 | -28.31% | 10 | 1 | 0.38 | -0.58 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 145.00 | 9.60 | 9.75 | 9.85 | -3.35 | -25.38% | 96 | 23 | 0.38 | -0.60 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 146.00 | 10.20 | 10.35 | 10.75 | -2.20 | -16.99% | 29 | 1 | 0.38 | -0.62 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 147.00 | 10.85 | 11.05 | 11.31 | % | 57 | 0 | 0.38 | -0.64 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 148.00 | 11.55 | 11.70 | 11.59 | -4.41 | -27.57% | 4 | 1 | 0.38 | -0.66 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 149.00 | 12.20 | 12.40 | % | 0 | 0 | 0.38 | -0.68 | 0.02 | -0.09 | 5/29/2025 4:00:04 PM EST | |||
| 150.00 | 12.95 | 13.20 | 13.14 | -2.96 | -18.39% | 298 | 121 | 0.38 | -0.70 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 152.50 | 14.60 | 15.25 | % | 0 | 0 | 0.37 | -0.75 | 0.02 | -0.08 | 5/29/2025 4:00:04 PM EST | |||
| 155.00 | 16.60 | 17.20 | 16.75 | -4.90 | -22.64% | 5 | 28 | 0.37 | -0.79 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 160.00 | 21.15 | 21.50 | 21.52 | % | 7 | 0 | 0.38 | -0.86 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 165.00 | 25.55 | 26.45 | 24.21 | % | 4 | 0 | 0.44 | -0.91 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 170.00 | 30.40 | 32.80 | 31.18 | -4.08 | -11.58% | 158 | 125 | 0.47 | -0.94 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 175.00 | 35.35 | 36.25 | 36.06 | % | 4 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 180.00 | 40.35 | 42.75 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 5/29/2025 4:00:04 PM EST | |||
| 185.00 | 45.35 | 46.25 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 5/29/2025 4:00:04 PM EST | |||
| 190.00 | 50.35 | 51.25 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/29/2025 4:00:04 PM EST | |||
| 195.00 | 55.35 | 56.25 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 5/29/2025 4:00:04 PM EST | |||
| 200.00 | 60.35 | 61.25 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 205.00 | 65.35 | 66.25 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 210.00 | 70.35 | 71.25 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 215.00 | 75.35 | 76.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 220.00 | 80.35 | 81.25 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 225.00 | 85.35 | 86.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST |