Options Chain for NVIDIA CORPORATION COM (NVDA) - $135.58 as of 5/28/2025 5:04:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 121.35 | 130.00 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 15.00 | 116.35 | 125.00 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 20.00 | 111.40 | 120.00 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 25.00 | 107.80 | 110.95 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 30.00 | 101.45 | 110.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 35.00 | 96.45 | 105.00 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 40.00 | 92.85 | 97.85 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 45.00 | 86.50 | 95.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 55.00 | 78.00 | 83.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 60.00 | 73.00 | 78.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 65.00 | 68.00 | 73.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 70.00 | 63.00 | 68.00 | 67.00 | % | 1 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST | |
| 75.00 | 58.00 | 63.00 | 61.00 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 80.00 | 53.10 | 58.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 85.00 | 48.00 | 53.00 | 50.70 | +4.11 | +8.83% | 1 | 1 | 1.25 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 90.00 | 41.90 | 51.00 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.03 | 5/28/2025 4:00:04 PM EST | |||
| 95.00 | 37.00 | 46.00 | 41.07 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 100.00 | 32.15 | 41.00 | 37.30 | % | 1 | 0 | 0.94 | 0.95 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 4:00:04 PM EST | |
| 105.00 | 28.00 | 32.25 | 32.74 | +1.47 | +4.71% | 5 | 28 | 0.82 | 0.93 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 110.00 | 24.00 | 29.00 | 26.94 | +0.42 | +1.59% | 4 | 8 | 0.66 | 0.90 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 115.00 | 21.00 | 24.55 | 22.20 | -0.13 | -0.59% | 26 | 24 | 0.61 | 0.86 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 119.00 | 16.50 | 19.70 | 19.05 | -0.05 | -0.27% | 9 | 165 | 0.51 | 0.82 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 120.00 | 16.00 | 18.90 | 18.00 | -0.42 | -2.28% | 45 | 53 | 0.47 | 0.81 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 121.00 | 15.00 | 20.00 | 18.27 | +0.85 | +4.88% | 7 | 18 | 0.51 | 0.79 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 122.00 | 14.80 | 17.80 | 18.90 | +2.00 | +11.84% | 35 | 18 | 0.47 | 0.78 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 123.00 | 13.00 | 17.15 | 16.77 | +0.89 | +5.61% | 5 | 57 | 0.46 | 0.76 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 124.00 | 13.30 | 17.05 | 16.43 | +1.09 | +7.11% | 10 | 17 | 0.49 | 0.75 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 125.00 | 12.00 | 17.00 | 14.43 | -0.24 | -1.64% | 64 | 75 | 0.49 | 0.73 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 126.00 | 11.30 | 14.70 | 13.75 | -0.24 | -1.72% | 58 | 15 | 0.44 | 0.72 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 127.00 | 11.00 | 16.00 | 13.35 | +0.10 | +0.76% | 15 | 33 | 0.48 | 0.70 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 128.00 | 10.00 | 15.00 | 11.50 | -1.05 | -8.37% | 55 | 15 | 0.48 | 0.68 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 129.00 | 9.00 | 14.00 | 12.04 | +0.17 | +1.44% | 17 | 40 | 0.48 | 0.66 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 130.00 | 10.30 | 12.50 | 10.97 | -0.21 | -1.88% | 129 | 252 | 0.48 | 0.64 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 131.00 | 8.00 | 13.00 | 10.55 | -0.20 | -1.86% | 77 | 202 | 0.48 | 0.62 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 132.00 | 7.00 | 11.15 | 9.79 | -0.36 | -3.55% | 94 | 99 | 0.47 | 0.60 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 133.00 | 7.00 | 9.35 | 9.55 | +0.05 | +0.53% | 103 | 331 | 0.47 | 0.58 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 134.00 | 6.00 | 8.80 | 8.00 | -1.10 | -12.09% | 92 | 208 | 0.47 | 0.56 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 135.00 | 8.00 | 8.30 | 8.29 | -0.30 | -3.50% | 953 | 774 | 0.47 | 0.54 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 136.00 | 5.00 | 7.80 | 7.75 | -0.37 | -4.56% | 992 | 294 | 0.47 | 0.52 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 137.00 | 5.00 | 7.35 | 7.25 | -0.21 | -2.82% | 509 | 66 | 0.47 | 0.50 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 138.00 | 6.00 | 6.90 | 6.85 | -0.21 | -2.98% | 161 | 130 | 0.47 | 0.48 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 139.00 | 4.00 | 6.50 | 6.44 | -0.16 | -2.43% | 262 | 193 | 0.47 | 0.46 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 140.00 | 5.85 | 6.10 | 6.05 | -0.21 | -3.36% | 905 | 586 | 0.47 | 0.44 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 141.00 | 3.00 | 5.70 | 5.56 | -0.39 | -6.56% | 171 | 26 | 0.47 | 0.42 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 142.00 | 3.50 | 5.35 | 5.25 | -0.15 | -2.78% | 155 | 24 | 0.46 | 0.40 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 143.00 | 2.00 | 5.00 | 4.95 | -0.15 | -2.95% | 108 | 113 | 0.46 | 0.38 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 144.00 | 2.00 | 4.60 | 4.80 | +0.01 | +0.21% | 44 | 8 | 0.46 | 0.37 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 145.00 | 4.00 | 4.35 | 4.20 | -0.23 | -5.20% | 744 | 473 | 0.46 | 0.35 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 146.00 | 1.20 | 4.10 | 4.10 | +0.03 | +0.74% | 74 | 50 | 0.46 | 0.33 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 147.00 | 1.00 | 3.80 | 3.60 | -0.20 | -5.27% | 173 | 113 | 0.46 | 0.31 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 148.00 | 1.00 | 6.00 | 3.44 | % | 67 | 0 | 0.45 | 0.30 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST | |
| 149.00 | 1.40 | 3.75 | 3.25 | % | 682 | 0 | 0.46 | 0.28 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST | |
| 150.00 | 2.70 | 3.00 | 2.90 | -0.20 | -6.46% | 8,409 | 622 | 0.46 | 0.27 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 155.00 | 1.86 | 2.45 | 1.96 | -0.19 | -8.84% | 283 | 151 | 0.46 | 0.20 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 160.00 | 1.30 | 1.60 | 1.42 | 0.00 | 0.00% | 399 | 174 | 0.46 | 0.15 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 1.00 | 0.92 | -0.13 | -12.39% | 363 | 303 | 0.47 | 0.11 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 170.00 | 0.65 | 0.80 | 0.68 | -0.10 | -12.83% | 213 | 19 | 0.48 | 0.08 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | -0.04 | -7.41% | 61 | 60 | 0.49 | 0.06 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.45 | 0.39 | -0.04 | -9.31% | 182 | 12 | 0.51 | 0.05 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.37 | 0.30 | -0.03 | -9.10% | 27 | 5 | 0.52 | 0.04 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.32 | 0.29 | +0.03 | +11.54% | 17 | 2 | 0.55 | 0.03 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 195.00 | 0.10 | 3.40 | 0.26 | +0.04 | +18.19% | 68 | 13 | 0.56 | 0.02 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 200.00 | 0.10 | 0.61 | 0.18 | -0.02 | -10.00% | 215 | 341 | 0.60 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 205.00 | 0.00 | 3.35 | 0.19 | +0.07 | +58.34% | 6 | 3 | 0.60 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 3.25 | 0.14 | +0.04 | +40.00% | 2 | 10 | 0.62 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 0.18 | 0.15 | +0.03 | +25.00% | 7 | 3 | 0.64 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 4.50 | 0.08 | -0.01 | -11.12% | 108 | 5 | 0.65 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 56 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 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 | 5/28/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 3.20 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 3.20 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 3.20 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 3.20 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 3.20 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.33 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 3.20 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 4.80 | 0.06 | % | 2 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST | |
| 65.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 3.25 | 0.11 | +0.03 | +37.50% | 1 | 70 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 75.00 | 0.05 | 0.12 | 0.10 | -0.03 | -23.08% | 58 | 11 | 0.84 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 4.50 | 0.09 | -0.09 | -50.00% | 51 | 10 | 0.78 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.18 | 0.14 | -0.08 | -36.37% | 69 | 506 | 0.72 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.25 | 0.23 | -0.05 | -17.86% | 36 | 101 | 0.66 | -0.02 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 95.00 | 0.20 | 0.30 | 0.31 | -0.07 | -18.43% | 116 | 63 | 0.62 | -0.03 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 100.00 | 0.32 | 0.45 | 0.41 | -0.11 | -21.16% | 93 | 157 | 0.59 | -0.05 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 105.00 | 0.40 | 0.72 | 0.60 | -0.14 | -18.92% | 144 | 90 | 0.55 | -0.07 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 110.00 | 0.49 | 1.00 | 0.94 | -0.13 | -12.15% | 199 | 183 | 0.52 | -0.10 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 115.00 | 1.24 | 1.65 | 1.52 | -0.12 | -7.32% | 381 | 474 | 0.51 | -0.14 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 119.00 | 1.68 | 3.70 | 2.19 | -0.21 | -8.75% | 593 | 224 | 0.49 | -0.18 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 120.00 | 1.90 | 2.50 | 2.35 | -0.15 | -6.00% | 548 | 408 | 0.49 | -0.19 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 121.00 | 0.01 | 5.00 | 2.53 | -0.33 | -11.54% | 417 | 35 | 0.49 | -0.21 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 122.00 | 0.00 | 4.80 | 2.79 | -0.17 | -5.75% | 34 | 16 | 0.49 | -0.22 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 123.00 | 2.60 | 5.75 | 3.10 | -0.15 | -4.62% | 35 | 88 | 0.49 | -0.24 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 124.00 | 1.00 | 6.00 | 3.34 | -0.11 | -3.19% | 446 | 46 | 0.49 | -0.25 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 125.00 | 3.00 | 3.80 | 3.66 | -0.08 | -2.14% | 525 | 130 | 0.48 | -0.27 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 126.00 | 1.00 | 4.25 | 4.00 | -0.15 | -3.62% | 100 | 59 | 0.48 | -0.28 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 127.00 | 3.75 | 4.50 | 3.59 | -0.86 | -19.33% | 33 | 30 | 0.48 | -0.30 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 128.00 | 2.00 | 4.85 | 4.49 | -0.21 | -4.47% | 179 | 17 | 0.48 | -0.32 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 129.00 | 2.00 | 5.20 | 4.98 | -0.13 | -2.55% | 132 | 63 | 0.48 | -0.34 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 130.00 | 5.00 | 5.60 | 5.36 | -0.14 | -2.55% | 671 | 267 | 0.47 | -0.36 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 131.00 | 3.00 | 6.05 | 5.90 | -0.12 | -2.00% | 88 | 104 | 0.47 | -0.38 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 132.00 | 4.00 | 6.50 | 5.90 | -0.55 | -8.53% | 289 | 93 | 0.47 | -0.40 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 133.00 | 4.00 | 6.90 | 6.65 | -0.05 | -0.75% | 122 | 1,106 | 0.47 | -0.42 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 134.00 | 5.85 | 7.40 | 7.05 | -0.13 | -1.82% | 83 | 38 | 0.47 | -0.44 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 135.00 | 7.60 | 7.90 | 7.58 | -0.02 | -0.27% | 373 | 206 | 0.47 | -0.46 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 136.00 | 6.00 | 8.45 | 8.10 | -0.02 | -0.25% | 233 | 30 | 0.47 | -0.48 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 137.00 | 6.00 | 9.00 | 8.60 | -0.35 | -3.92% | 233 | 8 | 0.46 | -0.50 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 138.00 | 7.00 | 9.55 | 9.10 | -0.04 | -0.44% | 121 | 6 | 0.46 | -0.52 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 139.00 | 7.00 | 10.10 | 8.68 | -1.26 | -12.68% | 17 | 3 | 0.46 | -0.54 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 140.00 | 8.00 | 10.70 | 10.21 | -0.19 | -1.83% | 158 | 13 | 0.46 | -0.56 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 141.00 | 8.00 | 11.30 | 10.00 | -1.10 | -9.91% | 5 | 3 | 0.46 | -0.58 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 142.00 | 9.00 | 14.00 | 10.82 | -1.11 | -9.31% | 2 | 1 | 0.46 | -0.60 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 143.00 | 8.50 | 16.60 | 12.29 | -1.96 | -13.76% | 1 | 3 | 0.46 | -0.62 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 144.00 | 10.00 | 15.00 | 13.00 | 0.00 | 0.00% | 1 | 1 | 0.46 | -0.63 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 145.00 | 11.00 | 16.00 | 13.20 | % | 25 | 0 | 0.46 | -0.65 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST | |
| 146.00 | 12.00 | 17.00 | 12.95 | % | 1 | 0 | 0.45 | -0.67 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST | |
| 147.00 | 13.00 | 18.00 | % | 0 | 0 | 0.46 | -0.69 | 0.02 | -0.10 | 5/28/2025 4:00:04 PM EST | |||
| 148.00 | 13.30 | 17.80 | 16.00 | % | 1 | 0 | 0.44 | -0.70 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST | |
| 149.00 | 14.30 | 18.65 | % | 0 | 0 | 0.45 | -0.72 | 0.02 | -0.10 | 5/28/2025 4:00:04 PM EST | |||
| 150.00 | 16.40 | 20.00 | 16.10 | -1.40 | -8.00% | 31 | 114 | 0.45 | -0.73 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 155.00 | 20.00 | 23.80 | 21.65 | +0.35 | +1.65% | 26 | 3 | 0.54 | -0.80 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 160.00 | 25.20 | 28.00 | % | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.07 | 5/28/2025 4:00:04 PM EST | |||
| 165.00 | 27.75 | 32.75 | % | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.06 | 5/28/2025 4:00:04 PM EST | |||
| 170.00 | 30.15 | 39.25 | 35.26 | 0.00 | 0.00% | 0 | 125 | 0.76 | -0.92 | 0.01 | -0.05 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 175.00 | 35.00 | 44.05 | % | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.04 | 5/28/2025 4:00:04 PM EST | |||
| 180.00 | 40.65 | 48.95 | % | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.03 | 5/28/2025 4:00:04 PM EST | |||
| 185.00 | 45.00 | 53.90 | % | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 190.00 | 50.00 | 58.85 | % | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 195.00 | 55.00 | 63.85 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 200.00 | 60.00 | 68.80 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 205.00 | 65.00 | 73.80 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 210.00 | 70.00 | 78.80 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 215.00 | 75.00 | 83.80 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 220.00 | 80.00 | 88.75 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 225.00 | 85.30 | 93.75 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST |