Options Chain for NVIDIA CORPORATION COM (NVDA) - $214.00 as of 5/27/2026 4:49:29 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 | 158.90 | 166.10 | 162.50 | % | 3.25 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 55.00 | 153.90 | 161.20 | 157.55 | % | 2.86 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 60.00 | 148.95 | 155.90 | 152.43 | % | 2.54 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 65.00 | 144.00 | 151.10 | 147.55 | % | 2.27 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 70.00 | 138.95 | 146.25 | 142.60 | % | 2.04 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 75.00 | 134.05 | 141.20 | 137.63 | % | 1.84 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 80.00 | 128.80 | 136.20 | 132.50 | % | 1.66 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 85.00 | 124.10 | 131.25 | 127.68 | % | 1.50 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 90.00 | 119.10 | 126.25 | 122.68 | % | 1.36 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 95.00 | 114.05 | 121.30 | 117.68 | % | 1.24 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 100.00 | 109.10 | 116.40 | 112.75 | % | 1.13 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 105.00 | 104.15 | 111.35 | 107.75 | % | 1.03 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 110.00 | 99.15 | 106.40 | 102.78 | % | 0.93 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 115.00 | 94.20 | 101.40 | 97.80 | % | 0.85 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 120.00 | 89.35 | 96.55 | 92.95 | % | 0.77 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 5/27/2026 4:00:03 PM EST | |||
| 125.00 | 84.40 | 91.35 | 87.88 | % | 0.70 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 5/27/2026 4:00:03 PM EST | |||
| 130.00 | 79.40 | 86.40 | 82.90 | 84.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:03 PM EST |
| 135.00 | 74.45 | 81.60 | 78.03 | 79.25 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.22 | 0.99 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:03 PM EST |
| 140.00 | 69.45 | 76.60 | 73.03 | 73.95 | 0.00 | 0.00% | 0.52 | 0 | 52 | 1.15 | 0.99 | 0.00 | -0.03 | 5/26/2026 | 5/27/2026 4:00:03 PM EST |
| 145.00 | 64.60 | 71.90 | 68.25 | 68.75 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.10 | 0.99 | 0.00 | -0.03 | 5/26/2026 | 5/27/2026 4:00:03 PM EST |
| 150.00 | 60.20 | 66.50 | 63.35 | 63.85 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.01 | 0.98 | 0.00 | -0.04 | 5/26/2026 | 5/27/2026 4:00:03 PM EST |
| 155.00 | 56.60 | 60.05 | 58.33 | 65.58 | 0.00 | 0.00% | 0.38 | 0 | 30 | 0.79 | 0.97 | 0.00 | -0.05 | 5/21/2026 | 5/27/2026 4:00:03 PM EST |
| 160.00 | 51.75 | 55.10 | 53.43 | 52.43 | -1.57 | -2.91% | 0.33 | 38 | 918 | 0.73 | 0.96 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 165.00 | 47.20 | 50.05 | 48.63 | 49.75 | -3.03 | -5.75% | 0.29 | 6 | 6 | 0.66 | 0.95 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 170.00 | 43.20 | 44.05 | 43.63 | 43.80 | -5.50 | -11.16% | 0.26 | 3 | 12 | 0.54 | 0.93 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 175.00 | 38.40 | 39.25 | 38.83 | 36.00 | -6.44 | -15.18% | 0.22 | 23 | 8 | 0.39 | 0.92 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 180.00 | 33.80 | 34.80 | 34.30 | 34.45 | -1.80 | -4.97% | 0.19 | 12 | 64 | 0.40 | 0.89 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 185.00 | 29.25 | 30.65 | 29.95 | 29.90 | -1.59 | -5.05% | 0.16 | 33 | 263 | 0.40 | 0.87 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 190.00 | 24.95 | 26.20 | 25.58 | 26.05 | -0.97 | -3.59% | 0.13 | 103 | 325 | 0.39 | 0.83 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 195.00 | 20.95 | 22.00 | 21.48 | 22.05 | -1.45 | -6.17% | 0.11 | 40 | 70 | 0.38 | 0.79 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 200.00 | 17.60 | 18.10 | 17.85 | 17.60 | -1.55 | -8.10% | 0.09 | 650 | 540 | 0.38 | 0.73 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 205.00 | 14.20 | 14.80 | 14.50 | 14.35 | -1.15 | -7.42% | 0.07 | 194 | 207 | 0.37 | 0.66 | 0.02 | -0.14 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 210.00 | 11.55 | 11.80 | 11.68 | 11.70 | -1.60 | -12.03% | 0.06 | 4,919 | 4,043 | 0.38 | 0.58 | 0.02 | -0.14 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 215.00 | 9.10 | 9.30 | 9.20 | 9.20 | -1.40 | -13.21% | 0.04 | 1,378 | 752 | 0.37 | 0.49 | 0.02 | -0.14 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 220.00 | 7.10 | 7.25 | 7.18 | 7.20 | -1.30 | -15.30% | 0.03 | 1,544 | 937 | 0.38 | 0.41 | 0.02 | -0.14 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 225.00 | 5.45 | 5.65 | 5.55 | 5.55 | -1.08 | -16.29% | 0.02 | 1,277 | 681 | 0.38 | 0.34 | 0.02 | -0.13 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 230.00 | 4.15 | 4.30 | 4.23 | 4.25 | -0.86 | -16.83% | 0.02 | 1,735 | 3,390 | 0.38 | 0.28 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 235.00 | 3.15 | 3.30 | 3.23 | 3.15 | -0.78 | -19.85% | 0.01 | 433 | 592 | 0.38 | 0.23 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 240.00 | 2.41 | 2.51 | 2.46 | 2.46 | -0.47 | -16.05% | 0.01 | 3,530 | 1,660 | 0.39 | 0.19 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 245.00 | 1.83 | 1.94 | 1.89 | 1.90 | -0.42 | -18.11% | 0.01 | 325 | 294 | 0.40 | 0.15 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 250.00 | 1.41 | 1.50 | 1.46 | 1.42 | -0.35 | -19.78% | 0.01 | 1,099 | 1,165 | 0.40 | 0.13 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 255.00 | 1.08 | 1.16 | 1.12 | 1.13 | -0.17 | -13.08% | 0.00 | 254 | 292 | 0.41 | 0.10 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 260.00 | 0.85 | 0.93 | 0.89 | 0.89 | -0.16 | -15.24% | 0.00 | 82 | 692 | 0.42 | 0.08 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 265.00 | 0.67 | 0.75 | 0.71 | 0.71 | -0.15 | -17.45% | 0.00 | 209 | 347 | 0.43 | 0.07 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 270.00 | 0.55 | 0.61 | 0.58 | 0.58 | -0.15 | -20.55% | 0.00 | 141 | 101 | 0.44 | 0.06 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 275.00 | 0.43 | 0.51 | 0.47 | 0.47 | -0.08 | -14.55% | 0.00 | 35 | 109 | 0.45 | 0.05 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 280.00 | 0.35 | 0.42 | 0.39 | 0.42 | -0.03 | -6.67% | 0.00 | 72 | 32 | 0.46 | 0.04 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 285.00 | 0.29 | 0.35 | 0.32 | 0.29 | -0.08 | -21.63% | 0.00 | 16 | 60 | 0.47 | 0.03 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 290.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.03 | -10.00% | 0.00 | 41 | 81 | 0.48 | 0.02 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 295.00 | 0.20 | 0.26 | 0.23 | 0.24 | -0.02 | -7.70% | 0.00 | 90 | 83 | 0.49 | 0.02 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 300.00 | 0.16 | 0.21 | 0.19 | 0.20 | -0.02 | -9.10% | 0.00 | 334 | 112 | 0.49 | 0.02 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 305.00 | 0.12 | 0.22 | 0.17 | 0.18 | -0.11 | -37.94% | 0.00 | 1,408 | 10 | 0.51 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 310.00 | 0.10 | 0.21 | 0.16 | 0.14 | -0.01 | -6.67% | 0.00 | 41 | 43 | 0.52 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 315.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 15 | 30 | 0.51 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 320.00 | 0.06 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 38 | 79 | 0.53 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 325.00 | 0.05 | 0.13 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 7 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 330.00 | 0.03 | 0.15 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:03 PM EST |
| 335.00 | 0.02 | 0.14 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:03 PM EST |
| 340.00 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:03 PM EST |
| 345.00 | 0.01 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:03 PM EST |
| 350.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 360.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:03 PM EST |
| 370.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:03 PM EST |
| 380.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 390.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 400.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 20 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 420.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 440.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 450.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 95.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 100.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:03 PM EST |
| 105.00 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 110.00 | 0.01 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 115.00 | 0.03 | 0.14 | 0.09 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 120.00 | 0.03 | 0.11 | 0.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/27/2026 4:00:03 PM EST | |||
| 125.00 | 0.05 | 0.11 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 9 | 18 | 0.69 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 130.00 | 0.07 | 0.13 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 12 | 56 | 0.66 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 135.00 | 0.11 | 0.19 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 9 | 15 | 0.65 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 140.00 | 0.13 | 0.26 | 0.20 | 0.21 | +0.04 | +23.53% | 0.00 | 20 | 68 | 0.64 | -0.01 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 145.00 | 0.17 | 0.27 | 0.22 | 0.24 | +0.03 | +14.29% | 0.00 | 16 | 52 | 0.59 | -0.01 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 150.00 | 0.23 | 0.35 | 0.29 | 0.30 | +0.02 | +7.15% | 0.00 | 113 | 89 | 0.57 | -0.02 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 155.00 | 0.33 | 0.39 | 0.36 | 0.39 | +0.04 | +11.43% | 0.00 | 11 | 54 | 0.54 | -0.03 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 160.00 | 0.41 | 0.50 | 0.46 | 0.44 | -0.01 | -2.23% | 0.00 | 29 | 712 | 0.52 | -0.04 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 165.00 | 0.53 | 0.61 | 0.57 | 0.58 | +0.02 | +3.58% | 0.00 | 470 | 595 | 0.49 | -0.05 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 170.00 | 0.67 | 0.75 | 0.71 | 0.78 | 0.00 | 0.00% | 0.00 | 41 | 145 | 0.47 | -0.07 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 175.00 | 0.88 | 0.95 | 0.92 | 0.98 | +0.02 | +2.09% | 0.01 | 280 | 227 | 0.44 | -0.08 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 180.00 | 1.22 | 1.31 | 1.27 | 1.24 | -0.04 | -3.13% | 0.01 | 378 | 500 | 0.43 | -0.11 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 185.00 | 1.70 | 1.78 | 1.74 | 1.74 | -0.04 | -2.25% | 0.01 | 794 | 523 | 0.41 | -0.13 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 190.00 | 2.36 | 2.47 | 2.42 | 2.41 | -0.18 | -6.95% | 0.01 | 549 | 901 | 0.40 | -0.17 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 195.00 | 3.30 | 3.40 | 3.35 | 3.36 | +0.03 | +0.91% | 0.02 | 881 | 946 | 0.39 | -0.21 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 200.00 | 4.55 | 4.70 | 4.63 | 4.62 | +0.16 | +3.59% | 0.02 | 891 | 5,355 | 0.38 | -0.27 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 205.00 | 6.25 | 6.40 | 6.33 | 6.16 | +0.11 | +1.82% | 0.03 | 283 | 613 | 0.38 | -0.34 | 0.02 | -0.14 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 210.00 | 8.35 | 8.50 | 8.43 | 8.26 | +0.26 | +3.25% | 0.04 | 1,202 | 664 | 0.38 | -0.42 | 0.02 | -0.14 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 215.00 | 10.80 | 11.30 | 11.05 | 11.10 | +0.67 | +6.43% | 0.05 | 634 | 443 | 0.38 | -0.51 | 0.02 | -0.14 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 220.00 | 13.55 | 14.10 | 13.83 | 14.05 | +0.25 | +1.82% | 0.06 | 234 | 217 | 0.37 | -0.59 | 0.02 | -0.14 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 225.00 | 17.00 | 17.55 | 17.28 | 17.50 | -0.32 | -1.80% | 0.08 | 9 | 30 | 0.38 | -0.66 | 0.02 | -0.13 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 230.00 | 20.35 | 21.35 | 20.85 | 21.00 | +0.44 | +2.14% | 0.09 | 5 | 62 | 0.37 | -0.72 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 235.00 | 24.30 | 25.30 | 24.80 | 25.05 | -0.27 | -1.07% | 0.11 | 64 | 10 | 0.37 | -0.77 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 240.00 | 28.50 | 30.20 | 29.35 | 29.30 | +2.85 | +10.78% | 0.12 | 5 | 21 | 0.39 | -0.81 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 245.00 | 32.90 | 34.70 | 33.80 | % | 0.14 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.09 | 5/27/2026 4:00:03 PM EST | |||
| 250.00 | 37.55 | 38.80 | 38.18 | 34.45 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.43 | -0.87 | 0.01 | -0.08 | 5/26/2026 | 5/27/2026 4:00:03 PM EST |
| 255.00 | 42.25 | 43.95 | 43.10 | 35.80 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.48 | -0.90 | 0.01 | -0.07 | 5/21/2026 | 5/27/2026 4:00:03 PM EST |
| 260.00 | 47.10 | 48.75 | 47.93 | 48.30 | % | 0.18 | 2 | 0 | 0.50 | -0.92 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 4:00:03 PM EST | |
| 265.00 | 52.00 | 53.55 | 52.78 | % | 0.20 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.06 | 5/27/2026 4:00:03 PM EST | |||
| 270.00 | 56.90 | 58.40 | 57.65 | % | 0.21 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.05 | 5/27/2026 4:00:03 PM EST | |||
| 275.00 | 61.00 | 64.25 | 62.63 | % | 0.23 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.04 | 5/27/2026 4:00:03 PM EST | |||
| 280.00 | 66.15 | 69.20 | 67.68 | % | 0.24 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.04 | 5/27/2026 4:00:03 PM EST | |||
| 285.00 | 70.90 | 74.15 | 72.53 | % | 0.25 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.03 | 5/27/2026 4:00:03 PM EST | |||
| 290.00 | 75.85 | 79.10 | 77.48 | % | 0.27 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.03 | 5/27/2026 4:00:03 PM EST | |||
| 295.00 | 80.95 | 84.10 | 82.53 | % | 0.28 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 5/27/2026 4:00:03 PM EST | |||
| 300.00 | 86.05 | 89.00 | 87.53 | % | 0.29 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 5/27/2026 4:00:03 PM EST | |||
| 305.00 | 90.80 | 94.05 | 92.43 | % | 0.30 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:03 PM EST | |||
| 310.00 | 95.65 | 99.10 | 97.38 | % | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:03 PM EST | |||
| 315.00 | 101.00 | 104.10 | 102.55 | % | 0.33 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:03 PM EST | |||
| 320.00 | 105.85 | 109.10 | 107.48 | % | 0.34 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:03 PM EST | |||
| 325.00 | 110.65 | 114.20 | 112.43 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 5/27/2026 4:00:03 PM EST | |||
| 330.00 | 116.00 | 119.05 | 117.53 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 335.00 | 120.65 | 124.20 | 122.43 | % | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 340.00 | 125.70 | 129.10 | 127.40 | % | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 345.00 | 130.70 | 134.10 | 132.40 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 350.00 | 135.65 | 139.15 | 137.40 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 360.00 | 145.65 | 149.10 | 147.38 | % | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 370.00 | 155.70 | 159.10 | 157.40 | % | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 380.00 | 165.85 | 169.10 | 167.48 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 390.00 | 176.00 | 179.05 | 177.53 | % | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 400.00 | 185.95 | 189.10 | 187.53 | % | 0.47 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 410.00 | 195.80 | 199.10 | 197.45 | % | 0.48 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 420.00 | 205.70 | 209.10 | 207.40 | % | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 430.00 | 215.65 | 219.20 | 217.43 | % | 0.51 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 440.00 | 225.65 | 229.20 | 227.43 | % | 0.52 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 450.00 | 235.65 | 239.10 | 237.38 | % | 0.53 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST |