Options Chain for NVIDIA CORPORATION COM (NVDA) - $191.98 as of 2/24/2026 6:55:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 185.55 | 189.50 | 187.53 | % | 37.51 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 10.00 | 180.65 | 186.00 | 183.33 | % | 18.33 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 15.00 | 175.75 | 181.10 | 178.43 | 172.99 | 0.00 | 0.00% | 11.90 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/24/2026 4:00:05 PM EST |
| 20.00 | 170.85 | 176.25 | 173.55 | % | 8.68 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 25.00 | 166.00 | 171.35 | 168.68 | 163.90 | 0.00 | 0.00% | 6.75 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/24/2026 4:00:05 PM EST |
| 30.00 | 161.10 | 166.50 | 163.80 | 158.77 | 0.00 | 0.00% | 5.46 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:05 PM EST |
| 35.00 | 157.05 | 160.55 | 158.80 | 158.01 | +4.03 | +2.62% | 4.54 | 30 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 40.00 | 151.35 | 156.75 | 154.05 | 132.97 | 0.00 | 0.00% | 3.85 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/24/2026 4:00:05 PM EST |
| 45.00 | 146.50 | 151.85 | 149.18 | 139.70 | 0.00 | 0.00% | 3.32 | 0 | 6 | 0.00 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 2/24/2026 4:00:05 PM EST |
| 50.00 | 141.65 | 147.00 | 144.33 | 125.95 | 0.00 | 0.00% | 2.89 | 0 | 28 | 1.40 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 4:00:05 PM EST |
| 55.00 | 137.20 | 142.15 | 139.68 | 139.42 | +3.32 | +2.44% | 2.54 | 6 | 41 | 1.31 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 60.00 | 131.90 | 137.30 | 134.60 | 127.01 | 0.00 | 0.00% | 2.24 | 0 | 11 | 1.23 | 1.00 | 0.00 | -0.01 | 1/8/2026 | 2/24/2026 4:00:05 PM EST |
| 65.00 | 127.05 | 132.45 | 129.75 | 126.20 | 0.00 | 0.00% | 2.00 | 0 | 25 | 1.16 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 2/24/2026 4:00:05 PM EST |
| 70.00 | 122.50 | 127.60 | 125.05 | 116.12 | 0.00 | 0.00% | 1.79 | 0 | 10 | 1.09 | 0.99 | 0.00 | -0.01 | 1/13/2026 | 2/24/2026 4:00:05 PM EST |
| 75.00 | 119.45 | 120.60 | 120.03 | 107.68 | 0.00 | 0.00% | 1.60 | 0 | 7 | 0.82 | 0.99 | 0.00 | -0.02 | 2/6/2026 | 2/24/2026 4:00:05 PM EST |
| 80.00 | 114.65 | 115.80 | 115.23 | 106.77 | 0.00 | 0.00% | 1.44 | 0 | 21 | 0.78 | 0.99 | 0.00 | -0.02 | 2/6/2026 | 2/24/2026 4:00:05 PM EST |
| 85.00 | 109.85 | 111.00 | 110.43 | 101.48 | 0.00 | 0.00% | 1.30 | 0 | 44 | 0.63 | 0.98 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 90.00 | 105.25 | 106.25 | 105.75 | 104.28 | +0.85 | +0.83% | 1.18 | 3 | 139 | 0.65 | 0.98 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 95.00 | 100.40 | 101.50 | 100.95 | 98.00 | 0.00 | 0.00% | 1.06 | 0 | 98 | 0.62 | 0.97 | 0.00 | -0.03 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 100.00 | 95.75 | 96.85 | 96.30 | 95.70 | +3.82 | +4.16% | 0.96 | 23 | 365 | 0.61 | 0.96 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 105.00 | 91.10 | 92.20 | 91.65 | 91.50 | +13.73 | +17.66% | 0.87 | 2 | 228 | 0.59 | 0.95 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 110.00 | 86.55 | 87.60 | 87.08 | 83.01 | 0.00 | 0.00% | 0.79 | 0 | 168 | 0.58 | 0.94 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 115.00 | 82.00 | 83.15 | 82.58 | 76.05 | 0.00 | 0.00% | 0.72 | 0 | 179 | 0.57 | 0.93 | 0.00 | -0.04 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 120.00 | 77.55 | 78.50 | 78.03 | 75.85 | -0.25 | -0.33% | 0.65 | 1 | 419 | 0.55 | 0.92 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 73.15 | 74.30 | 73.73 | 72.09 | 0.00 | 0.00% | 0.59 | 0 | 137 | 0.55 | 0.91 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 68.95 | 69.90 | 69.43 | 66.88 | -0.94 | -1.39% | 0.53 | 25 | 379 | 0.54 | 0.90 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 64.70 | 65.70 | 65.20 | 64.50 | +0.50 | +0.79% | 0.48 | 28 | 439 | 0.52 | 0.88 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 140.00 | 60.40 | 61.60 | 61.00 | 61.50 | +2.02 | +3.40% | 0.44 | 3 | 520 | 0.52 | 0.86 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 56.50 | 57.70 | 57.10 | 56.18 | 0.00 | 0.00% | 0.39 | 0 | 373 | 0.51 | 0.85 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 52.85 | 53.60 | 53.23 | 53.42 | +0.92 | +1.76% | 0.35 | 43 | 3,437 | 0.50 | 0.83 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 49.30 | 50.00 | 49.65 | 49.20 | +0.65 | +1.34% | 0.32 | 3 | 805 | 0.50 | 0.80 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 45.40 | 46.30 | 45.85 | 46.30 | +1.65 | +3.70% | 0.29 | 97 | 1,607 | 0.49 | 0.78 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 42.30 | 42.95 | 42.63 | 43.25 | +1.75 | +4.22% | 0.26 | 103 | 2,019 | 0.49 | 0.76 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 39.20 | 39.35 | 39.28 | 39.55 | +1.14 | +2.97% | 0.23 | 253 | 2,655 | 0.48 | 0.73 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 36.10 | 36.20 | 36.15 | 36.30 | +1.79 | +5.19% | 0.21 | 79 | 1,860 | 0.47 | 0.70 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 33.15 | 33.25 | 33.20 | 33.30 | +1.30 | +4.07% | 0.18 | 203 | 16,323 | 0.47 | 0.67 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 30.30 | 30.45 | 30.38 | 30.49 | +0.69 | +2.32% | 0.16 | 136 | 3,575 | 0.46 | 0.64 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 27.70 | 27.85 | 27.78 | 27.90 | +0.80 | +2.96% | 0.15 | 236 | 7,996 | 0.46 | 0.61 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 25.25 | 25.35 | 25.30 | 25.40 | +0.76 | +3.09% | 0.13 | 276 | 2,831 | 0.46 | 0.57 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 22.95 | 23.05 | 23.00 | 23.15 | +0.67 | +2.98% | 0.12 | 780 | 5,854 | 0.45 | 0.54 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 18.85 | 19.00 | 18.93 | 18.98 | +0.38 | +2.05% | 0.09 | 1,091 | 6,183 | 0.45 | 0.48 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 15.40 | 15.50 | 15.45 | 15.45 | +0.48 | +3.21% | 0.07 | 196 | 5,392 | 0.44 | 0.42 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 12.50 | 12.60 | 12.55 | 12.80 | +0.45 | +3.65% | 0.05 | 390 | 4,532 | 0.44 | 0.36 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 10.10 | 10.20 | 10.15 | 10.15 | +0.50 | +5.19% | 0.04 | 301 | 5,426 | 0.44 | 0.31 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 250.00 | 8.15 | 8.25 | 8.20 | 8.29 | +0.34 | +4.28% | 0.03 | 340 | 5,372 | 0.44 | 0.27 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 260.00 | 6.55 | 6.65 | 6.60 | 6.70 | +0.33 | +5.19% | 0.03 | 6 | 2,070 | 0.44 | 0.23 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 270.00 | 5.25 | 5.35 | 5.30 | 5.34 | +0.19 | +3.69% | 0.02 | 21 | 2,560 | 0.44 | 0.19 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 280.00 | 4.25 | 4.30 | 4.28 | 4.35 | +0.13 | +3.09% | 0.02 | 9 | 1,245 | 0.44 | 0.16 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 290.00 | 3.40 | 3.50 | 3.45 | 3.23 | -0.16 | -4.72% | 0.01 | 1 | 784 | 0.44 | 0.14 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 300.00 | 2.77 | 2.82 | 2.80 | 2.82 | +0.17 | +6.42% | 0.01 | 87 | 1,898 | 0.44 | 0.11 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 310.00 | 2.24 | 2.29 | 2.27 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 4,372 | 0.44 | 0.10 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 320.00 | 1.81 | 1.87 | 1.84 | 1.90 | +0.17 | +9.83% | 0.01 | 11 | 411 | 0.44 | 0.08 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 330.00 | 1.47 | 1.52 | 1.50 | 1.55 | +0.10 | +6.90% | 0.00 | 52 | 555 | 0.44 | 0.07 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 340.00 | 1.19 | 1.23 | 1.21 | 1.26 | +0.08 | +6.78% | 0.00 | 11 | 539 | 0.44 | 0.05 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 350.00 | 0.97 | 1.01 | 0.99 | 1.00 | +0.06 | +6.39% | 0.00 | 49 | 920 | 0.45 | 0.04 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 360.00 | 0.77 | 0.82 | 0.80 | 0.80 | +0.02 | +2.57% | 0.00 | 2 | 1,149 | 0.45 | 0.04 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 370.00 | 0.63 | 0.66 | 0.65 | 0.63 | -0.14 | -18.19% | 0.00 | 16 | 478 | 0.45 | 0.03 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 380.00 | 0.52 | 0.54 | 0.53 | 0.52 | -0.05 | -8.78% | 0.00 | 105 | 607 | 0.45 | 0.03 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 390.00 | 0.42 | 0.45 | 0.44 | 0.43 | -0.02 | -4.45% | 0.00 | 1 | 1,061 | 0.45 | 0.02 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 400.00 | 0.34 | 0.37 | 0.36 | 0.35 | -0.05 | -12.50% | 0.00 | 11 | 1,396 | 0.45 | 0.02 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 410.00 | 0.28 | 0.32 | 0.30 | 0.31 | -0.02 | -6.07% | 0.00 | 2 | 798 | 0.45 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 420.00 | 0.24 | 0.27 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 1,483 | 3,692 | 0.46 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,050 | 1.84 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.47 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.31 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/24/2026 4:00:05 PM EST |
| 25.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,700 | 1.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 4:00:05 PM EST |
| 30.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 45 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 35.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 1,137 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 40.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 99 | 0.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 45.00 | 0.11 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.87 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/24/2026 4:00:05 PM EST |
| 50.00 | 0.15 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.83 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 55.00 | 0.19 | 0.23 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.80 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 60.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.07 | -21.22% | 0.00 | 1 | 192 | 0.77 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 65.00 | 0.30 | 0.34 | 0.32 | 0.30 | -0.06 | -16.67% | 0.00 | 896 | 142 | 0.74 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 70.00 | 0.38 | 0.42 | 0.40 | 0.40 | -0.09 | -18.37% | 0.01 | 718 | 2,654 | 0.72 | -0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 75.00 | 0.47 | 0.51 | 0.49 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.70 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 80.00 | 0.57 | 0.61 | 0.59 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 469 | 0.67 | -0.01 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 85.00 | 0.70 | 0.74 | 0.72 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.65 | -0.02 | 0.00 | -0.02 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 90.00 | 0.86 | 0.89 | 0.88 | 0.99 | +0.05 | +5.32% | 0.01 | 11 | 728 | 0.63 | -0.02 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 95.00 | 1.04 | 1.08 | 1.06 | 1.11 | -0.02 | -1.77% | 0.01 | 21 | 562 | 0.62 | -0.03 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 100.00 | 1.26 | 1.30 | 1.28 | 1.27 | -0.10 | -7.30% | 0.01 | 41 | 5,367 | 0.60 | -0.04 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 105.00 | 1.52 | 1.56 | 1.54 | 1.58 | -0.10 | -5.96% | 0.01 | 2 | 3,465 | 0.59 | -0.05 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 110.00 | 1.83 | 1.88 | 1.86 | 1.87 | -0.14 | -6.97% | 0.02 | 49 | 1,323 | 0.57 | -0.06 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 115.00 | 2.21 | 2.26 | 2.24 | 2.20 | -0.18 | -7.57% | 0.02 | 11 | 2,909 | 0.56 | -0.07 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 120.00 | 2.66 | 2.71 | 2.69 | 2.69 | -0.23 | -7.88% | 0.02 | 9 | 6,557 | 0.55 | -0.08 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 3.15 | 3.25 | 3.20 | 3.25 | -0.15 | -4.42% | 0.03 | 28 | 13,175 | 0.54 | -0.09 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 3.80 | 3.90 | 3.85 | 4.00 | -0.10 | -2.44% | 0.03 | 24 | 9,627 | 0.53 | -0.10 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 4.50 | 4.60 | 4.55 | 4.73 | -0.12 | -2.48% | 0.03 | 96 | 5,662 | 0.52 | -0.12 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 140.00 | 5.30 | 5.40 | 5.35 | 5.25 | -0.53 | -9.17% | 0.04 | 111 | 15,836 | 0.52 | -0.14 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 6.25 | 6.35 | 6.30 | 6.30 | -0.40 | -5.97% | 0.04 | 660 | 8,361 | 0.51 | -0.15 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 7.35 | 7.45 | 7.40 | 7.25 | -0.64 | -8.12% | 0.05 | 179 | 10,062 | 0.50 | -0.17 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 8.55 | 8.65 | 8.60 | 8.55 | -0.60 | -6.56% | 0.06 | 815 | 8,824 | 0.50 | -0.20 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 9.85 | 9.95 | 9.90 | 9.80 | -0.65 | -6.22% | 0.06 | 92 | 10,483 | 0.49 | -0.22 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 11.35 | 11.50 | 11.43 | 11.25 | -0.75 | -6.25% | 0.07 | 2,407 | 6,094 | 0.48 | -0.24 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 13.00 | 13.10 | 13.05 | 12.90 | -0.96 | -6.93% | 0.08 | 1,876 | 11,268 | 0.48 | -0.27 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 14.85 | 14.95 | 14.90 | 14.60 | -1.27 | -8.01% | 0.09 | 76 | 7,656 | 0.47 | -0.30 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 16.80 | 16.95 | 16.88 | 16.82 | -1.00 | -5.62% | 0.09 | 100 | 7,604 | 0.47 | -0.33 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 18.95 | 19.05 | 19.00 | 19.30 | -0.86 | -4.27% | 0.10 | 91 | 3,798 | 0.46 | -0.36 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 21.25 | 21.40 | 21.33 | 21.17 | -1.28 | -5.71% | 0.11 | 225 | 2,525 | 0.46 | -0.39 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 23.75 | 23.90 | 23.83 | 24.30 | -0.75 | -3.00% | 0.12 | 118 | 772 | 0.46 | -0.43 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 26.40 | 26.55 | 26.48 | 26.55 | -1.25 | -4.50% | 0.13 | 535 | 1,723 | 0.45 | -0.46 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 32.30 | 32.45 | 32.38 | 32.60 | -1.10 | -3.27% | 0.15 | 14 | 707 | 0.45 | -0.52 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 38.80 | 38.95 | 38.88 | 39.40 | -0.72 | -1.80% | 0.18 | 19 | 394 | 0.44 | -0.58 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 45.90 | 46.10 | 46.00 | 47.94 | +1.39 | +2.99% | 0.20 | 1 | 585 | 0.44 | -0.64 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 53.55 | 53.70 | 53.63 | 53.60 | -2.05 | -3.69% | 0.22 | 42 | 1,038 | 0.44 | -0.69 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 250.00 | 61.70 | 61.90 | 61.80 | 61.75 | -2.05 | -3.22% | 0.25 | 161 | 588 | 0.44 | -0.73 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 260.00 | 69.70 | 70.95 | 70.33 | 70.10 | -2.55 | -3.51% | 0.27 | 12 | 551 | 0.44 | -0.77 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 270.00 | 78.55 | 79.95 | 79.25 | 79.55 | -1.20 | -1.49% | 0.29 | 30 | 237 | 0.44 | -0.81 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 280.00 | 87.70 | 89.20 | 88.45 | 97.33 | 0.00 | 0.00% | 0.32 | 0 | 60 | 0.43 | -0.84 | 0.00 | -0.04 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 290.00 | 97.10 | 98.55 | 97.83 | 102.63 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.47 | -0.86 | 0.00 | -0.04 | 1/15/2026 | 2/24/2026 4:00:05 PM EST |
| 300.00 | 106.75 | 108.15 | 107.45 | 116.61 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.49 | -0.89 | 0.00 | -0.04 | 2/6/2026 | 2/24/2026 4:00:05 PM EST |
| 310.00 | 116.50 | 117.95 | 117.23 | 121.86 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.50 | -0.90 | 0.00 | -0.03 | 1/6/2026 | 2/24/2026 4:00:05 PM EST |
| 320.00 | 126.35 | 127.80 | 127.08 | 131.38 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.03 | 1/15/2026 | 2/24/2026 4:00:05 PM EST |
| 330.00 | 134.60 | 139.45 | 137.03 | 138.11 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.02 | 12/26/2025 | 2/24/2026 4:00:05 PM EST |
| 340.00 | 144.60 | 149.45 | 147.03 | 152.18 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.02 | 12/24/2025 | 2/24/2026 4:00:05 PM EST |
| 350.00 | 154.60 | 159.45 | 157.03 | 140.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.02 | 10/29/2025 | 2/24/2026 4:00:05 PM EST |
| 360.00 | 164.60 | 169.45 | 167.03 | 149.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.01 | 10/29/2025 | 2/24/2026 4:00:05 PM EST |
| 370.00 | 174.60 | 179.45 | 177.03 | % | 0.48 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 380.00 | 184.60 | 189.45 | 187.03 | % | 0.49 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 390.00 | 194.60 | 199.45 | 197.03 | % | 0.51 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 400.00 | 204.60 | 209.45 | 207.03 | % | 0.52 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 410.00 | 214.60 | 219.45 | 217.03 | % | 0.53 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 420.00 | 224.60 | 229.45 | 227.03 | 229.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/6/2025 | 2/24/2026 4:00:05 PM EST |