Options Chain for NVIDIA CORPORATION COM (NVDA) - $158.02 as of 7/8/2025 7:50:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 149.75 | 150.35 | 150.05 | % | 15.01 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 15.00 | 144.75 | 145.35 | 145.05 | % | 9.67 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 20.00 | 139.80 | 140.40 | 140.10 | % | 7.00 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 25.00 | 134.80 | 135.40 | 135.10 | % | 5.40 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 30.00 | 129.85 | 130.45 | 130.15 | % | 4.34 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 35.00 | 124.85 | 125.45 | 125.15 | % | 3.58 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 40.00 | 119.85 | 120.50 | 120.18 | 117.68 | 0.00 | 0.00% | 3.00 | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:04 PM EST |
| 45.00 | 114.90 | 115.50 | 115.20 | % | 2.56 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 55.00 | 104.95 | 105.55 | 105.25 | % | 1.91 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 60.00 | 99.95 | 100.55 | 100.25 | % | 1.67 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 65.00 | 95.00 | 95.60 | 95.30 | % | 1.47 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 70.00 | 90.00 | 90.65 | 90.33 | % | 1.29 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 75.00 | 85.05 | 85.65 | 85.35 | % | 1.14 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 80.00 | 80.10 | 80.70 | 80.40 | % | 1.01 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 85.00 | 75.20 | 75.60 | 75.40 | 74.33 | % | 0.89 | 20 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST | |
| 90.00 | 70.15 | 70.75 | 70.45 | % | 0.78 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 95.00 | 65.20 | 65.80 | 65.50 | % | 0.69 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 100.00 | 60.30 | 60.70 | 60.50 | 59.75 | +1.87 | +3.24% | 0.60 | 1 | 12,030 | 0.85 | 1.00 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 105.00 | 55.25 | 55.85 | 55.55 | 53.55 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 110.00 | 50.30 | 50.90 | 50.60 | 50.46 | +1.69 | +3.47% | 0.46 | 11 | 4 | 0.74 | 0.99 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 115.00 | 45.40 | 46.00 | 45.70 | 45.45 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.68 | 0.98 | 0.00 | -0.03 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
| 120.00 | 40.50 | 41.10 | 40.80 | 40.28 | +1.11 | +2.84% | 0.34 | 1 | 33 | 0.63 | 0.97 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 125.00 | 35.60 | 36.25 | 35.93 | 35.18 | -0.64 | -1.79% | 0.29 | 1 | 28 | 0.49 | 0.96 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 130.00 | 30.85 | 31.40 | 31.13 | 30.98 | +1.48 | +5.02% | 0.24 | 5 | 120 | 0.48 | 0.94 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 135.00 | 26.00 | 26.65 | 26.33 | 26.41 | +1.43 | +5.73% | 0.20 | 18 | 112 | 0.46 | 0.91 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 139.00 | 22.70 | 22.85 | 22.78 | 22.50 | +1.10 | +5.14% | 0.16 | 12 | 57 | 0.43 | 0.88 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 140.00 | 21.80 | 21.95 | 21.88 | 21.88 | +1.38 | +6.74% | 0.16 | 50 | 175 | 0.44 | 0.87 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 141.00 | 20.90 | 21.05 | 20.98 | 20.71 | +1.26 | +6.48% | 0.15 | 28 | 18 | 0.43 | 0.86 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 142.00 | 20.05 | 20.20 | 20.13 | 20.11 | +1.15 | +6.07% | 0.14 | 27 | 104 | 0.43 | 0.85 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 143.00 | 19.20 | 19.30 | 19.25 | 19.25 | +1.38 | +7.73% | 0.13 | 7 | 18 | 0.42 | 0.84 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 144.00 | 18.35 | 18.45 | 18.40 | 18.10 | +1.00 | +5.85% | 0.13 | 3 | 28 | 0.41 | 0.83 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 145.00 | 17.50 | 17.65 | 17.58 | 17.18 | +0.98 | +6.05% | 0.12 | 14 | 125 | 0.41 | 0.82 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 146.00 | 16.65 | 16.80 | 16.73 | 16.37 | +1.15 | +7.56% | 0.11 | 6 | 45 | 0.41 | 0.81 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 147.00 | 15.80 | 16.00 | 15.90 | 15.75 | +0.97 | +6.57% | 0.11 | 32 | 270 | 0.41 | 0.79 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 148.00 | 15.05 | 15.20 | 15.13 | 14.33 | +0.50 | +3.62% | 0.10 | 35 | 164 | 0.40 | 0.78 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 149.00 | 14.30 | 14.40 | 14.35 | 13.90 | +0.63 | +4.75% | 0.10 | 50 | 72 | 0.39 | 0.76 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 150.00 | 13.50 | 13.65 | 13.58 | 13.62 | +1.12 | +8.96% | 0.09 | 655 | 428 | 0.39 | 0.75 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 152.50 | 11.70 | 11.80 | 11.75 | 11.75 | +0.90 | +8.30% | 0.08 | 582 | 344 | 0.38 | 0.70 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 155.00 | 10.00 | 10.15 | 10.08 | 10.02 | +0.87 | +9.51% | 0.07 | 721 | 1,150 | 0.38 | 0.65 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 157.50 | 8.40 | 8.50 | 8.45 | 8.50 | +0.83 | +10.83% | 0.05 | 729 | 858 | 0.37 | 0.60 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 160.00 | 7.00 | 7.05 | 7.03 | 7.10 | +0.85 | +13.60% | 0.04 | 29,283 | 2,133 | 0.36 | 0.54 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 162.50 | 5.70 | 5.80 | 5.75 | 5.80 | +0.60 | +11.54% | 0.04 | 1,342 | 874 | 0.36 | 0.48 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 165.00 | 4.60 | 4.65 | 4.63 | 4.69 | +0.69 | +17.25% | 0.03 | 2,524 | 4,623 | 0.35 | 0.41 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 167.50 | 3.65 | 3.70 | 3.68 | 3.70 | +0.43 | +13.15% | 0.02 | 208 | 2,382 | 0.35 | 0.35 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 170.00 | 2.88 | 2.91 | 2.90 | 2.91 | +0.39 | +15.48% | 0.02 | 1,574 | 6,358 | 0.34 | 0.30 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 172.50 | 2.22 | 2.26 | 2.24 | 2.24 | +0.28 | +14.29% | 0.01 | 187 | 635 | 0.34 | 0.25 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 175.00 | 1.70 | 1.74 | 1.72 | 1.71 | +0.22 | +14.77% | 0.01 | 367 | 1,772 | 0.34 | 0.20 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 177.50 | 1.29 | 1.32 | 1.31 | 1.25 | +0.09 | +7.76% | 0.01 | 289 | 1,316 | 0.34 | 0.16 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 180.00 | 0.98 | 1.01 | 1.00 | 1.00 | +0.12 | +13.64% | 0.01 | 755 | 2,354 | 0.34 | 0.13 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 182.50 | 0.74 | 0.77 | 0.76 | 0.75 | +0.08 | +11.94% | 0.00 | 276 | 195 | 0.34 | 0.11 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 185.00 | 0.56 | 0.58 | 0.57 | 0.58 | +0.06 | +11.54% | 0.00 | 53 | 727 | 0.34 | 0.09 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 187.50 | 0.43 | 0.45 | 0.44 | 0.44 | 0.00 | 0.00% | 0.00 | 26 | 209 | 0.34 | 0.07 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 190.00 | 0.33 | 0.35 | 0.34 | 0.33 | +0.01 | +3.13% | 0.00 | 30 | 537 | 0.34 | 0.06 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 192.50 | 0.25 | 0.26 | 0.26 | 0.24 | -0.02 | -7.70% | 0.00 | 8 | 60 | 0.35 | 0.04 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 195.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.01 | -4.77% | 0.00 | 7 | 73 | 0.35 | 0.04 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 197.50 | 0.15 | 0.17 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 2 | 77 | 0.36 | 0.03 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 200.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 63 | 108 | 0.36 | 0.02 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 202.50 | 0.10 | 0.11 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.02 | 0.00 | -0.01 | 6/30/2025 | 7/8/2025 4:00:04 PM EST |
| 205.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 2 | 12 | 0.38 | 0.02 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 207.50 | 0.06 | 0.08 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.01 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
| 210.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 1 | 4 | 0.39 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 212.50 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.01 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 215.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 22 | 0.40 | 0.01 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 217.50 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 220.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 21 | 0.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 222.50 | 0.02 | 0.04 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:04 PM EST |
| 225.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:04 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 265.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 275.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 285.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 290.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 295.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 305.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 60.00 | 0.01 | 0.02 | 0.02 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 65.00 | 0.01 | 0.02 | 0.02 | 0.02 | % | 0.00 | 11 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST | |
| 70.00 | 0.02 | 0.03 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 75.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 17 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 80.00 | 0.03 | 0.05 | 0.04 | 0.04 | % | 0.00 | 8 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST | |
| 85.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 90.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 20 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 95.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 11 | 42 | 0.76 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 100.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 105 | 12,382 | 0.74 | 0.00 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 105.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 11 | 645 | 0.67 | 0.00 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 110.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 37 | 152 | 0.62 | -0.01 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 115.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.04 | -16.00% | 0.00 | 232 | 136 | 0.59 | -0.02 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 120.00 | 0.28 | 0.29 | 0.29 | 0.29 | -0.04 | -12.13% | 0.00 | 160 | 417 | 0.55 | -0.03 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 125.00 | 0.39 | 0.40 | 0.40 | 0.40 | -0.07 | -14.90% | 0.00 | 249 | 329 | 0.51 | -0.04 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 130.00 | 0.57 | 0.58 | 0.58 | 0.58 | -0.11 | -15.95% | 0.00 | 179 | 973 | 0.48 | -0.06 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 135.00 | 0.84 | 0.86 | 0.85 | 0.84 | -0.18 | -17.65% | 0.01 | 208 | 871 | 0.45 | -0.09 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 139.00 | 1.17 | 1.19 | 1.18 | 1.19 | -0.23 | -16.20% | 0.01 | 129 | 299 | 0.43 | -0.12 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 140.00 | 1.27 | 1.30 | 1.29 | 1.30 | -0.25 | -16.13% | 0.01 | 216 | 2,940 | 0.43 | -0.13 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 141.00 | 1.39 | 1.41 | 1.40 | 1.41 | -0.25 | -15.06% | 0.01 | 14 | 1,067 | 0.42 | -0.14 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 142.00 | 1.51 | 1.54 | 1.53 | 1.52 | -0.30 | -16.49% | 0.01 | 377 | 194 | 0.42 | -0.15 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 143.00 | 1.64 | 1.67 | 1.66 | 1.65 | -0.33 | -16.67% | 0.01 | 85 | 317 | 0.42 | -0.16 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 144.00 | 1.79 | 1.82 | 1.81 | 1.78 | -0.38 | -17.60% | 0.01 | 51 | 229 | 0.41 | -0.17 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 145.00 | 1.95 | 1.98 | 1.97 | 1.95 | -0.43 | -18.07% | 0.01 | 465 | 3,107 | 0.41 | -0.18 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 146.00 | 2.12 | 2.15 | 2.14 | 2.10 | -0.49 | -18.92% | 0.01 | 49 | 316 | 0.41 | -0.19 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 147.00 | 2.31 | 2.34 | 2.33 | 2.31 | -0.49 | -17.50% | 0.02 | 80 | 304 | 0.40 | -0.21 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 148.00 | 2.51 | 2.54 | 2.53 | 2.52 | -0.51 | -16.84% | 0.02 | 166 | 422 | 0.40 | -0.22 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 149.00 | 2.73 | 2.76 | 2.75 | 2.72 | -0.53 | -16.31% | 0.02 | 177 | 323 | 0.39 | -0.24 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 150.00 | 2.96 | 3.00 | 2.98 | 2.95 | -0.50 | -14.50% | 0.02 | 1,000 | 1,132 | 0.39 | -0.25 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 152.50 | 3.60 | 3.70 | 3.65 | 3.62 | -0.68 | -15.82% | 0.02 | 160 | 766 | 0.38 | -0.30 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 155.00 | 4.40 | 4.50 | 4.45 | 4.40 | -0.78 | -15.06% | 0.03 | 3,498 | 544 | 0.37 | -0.35 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 157.50 | 5.30 | 5.40 | 5.35 | 5.40 | -0.85 | -13.60% | 0.03 | 542 | 533 | 0.37 | -0.40 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 160.00 | 6.40 | 6.45 | 6.43 | 6.40 | -0.85 | -11.73% | 0.04 | 1,233 | 711 | 0.36 | -0.46 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 162.50 | 7.60 | 7.70 | 7.65 | 7.80 | -0.77 | -8.99% | 0.05 | 103 | 160 | 0.35 | -0.52 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 165.00 | 9.00 | 9.10 | 9.05 | 9.01 | -1.54 | -14.60% | 0.05 | 51 | 148 | 0.35 | -0.59 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 167.50 | 10.55 | 10.65 | 10.60 | 10.90 | -0.55 | -4.81% | 0.06 | 8 | 24 | 0.34 | -0.65 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 170.00 | 12.25 | 12.40 | 12.33 | 12.55 | -0.85 | -6.35% | 0.07 | 2 | 50 | 0.34 | -0.70 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 172.50 | 14.05 | 14.35 | 14.20 | 15.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.33 | -0.75 | 0.02 | -0.09 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 175.00 | 16.05 | 16.25 | 16.15 | 16.45 | -0.99 | -5.68% | 0.09 | 5 | 31 | 0.33 | -0.80 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 177.50 | 18.15 | 18.45 | 18.30 | 18.40 | -1.60 | -8.00% | 0.10 | 1 | 2 | 0.33 | -0.84 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 180.00 | 20.35 | 20.60 | 20.48 | 21.30 | -0.45 | -2.07% | 0.11 | 1 | 12 | 0.33 | -0.87 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 182.50 | 22.45 | 23.10 | 22.78 | 23.07 | -2.73 | -10.59% | 0.12 | 3 | 1 | 0.38 | -0.89 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 185.00 | 24.80 | 25.40 | 25.10 | 27.78 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.38 | -0.91 | 0.01 | -0.04 | 6/30/2025 | 7/8/2025 4:00:04 PM EST |
| 187.50 | 27.20 | 27.90 | 27.55 | 27.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.40 | -0.93 | 0.01 | -0.04 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
| 190.00 | 29.70 | 30.35 | 30.03 | % | 0.16 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
| 192.50 | 29.85 | 35.15 | 32.50 | % | 0.17 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
| 195.00 | 31.10 | 39.20 | 35.15 | % | 0.18 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
| 197.50 | 36.55 | 38.65 | 37.60 | % | 0.19 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
| 200.00 | 38.90 | 41.35 | 40.13 | % | 0.20 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
| 202.50 | 41.35 | 43.75 | 42.55 | % | 0.21 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 205.00 | 43.75 | 46.15 | 44.95 | % | 0.22 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 207.50 | 46.40 | 48.65 | 47.53 | % | 0.23 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 210.00 | 48.80 | 51.25 | 50.03 | % | 0.24 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 212.50 | 51.15 | 53.75 | 52.45 | % | 0.25 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 215.00 | 53.85 | 56.10 | 54.98 | % | 0.26 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 217.50 | 56.20 | 58.70 | 57.45 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 220.00 | 58.80 | 61.15 | 59.98 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 222.50 | 61.30 | 63.70 | 62.50 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 225.00 | 63.75 | 66.15 | 64.95 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 230.00 | 68.80 | 71.30 | 70.05 | % | 0.30 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 235.00 | 73.80 | 76.45 | 75.13 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 240.00 | 78.60 | 81.25 | 79.93 | % | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 245.00 | 83.70 | 86.35 | 85.03 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 250.00 | 88.85 | 91.40 | 90.13 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 255.00 | 93.75 | 96.80 | 95.28 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 260.00 | 98.75 | 101.20 | 99.98 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 265.00 | 103.80 | 107.65 | 105.73 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 270.00 | 108.70 | 111.25 | 109.98 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 275.00 | 113.50 | 116.25 | 114.88 | % | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 280.00 | 118.85 | 121.35 | 120.10 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 285.00 | 123.85 | 126.30 | 125.08 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 290.00 | 128.80 | 131.25 | 130.03 | % | 0.45 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 295.00 | 133.85 | 136.65 | 135.25 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 300.00 | 138.70 | 141.60 | 140.15 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 305.00 | 143.75 | 146.65 | 145.20 | % | 0.48 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 310.00 | 148.90 | 151.45 | 150.18 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST |