Options Chain for NVIDIA CORPORATION COM (NVDA) - $183.05 as of 4/10/2026 6:34:31 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 | 179.80 | 184.30 | 182.05 | % | 36.41 | 0 | 3 | 3.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 10.00 | 174.85 | 179.25 | 177.05 | % | 17.71 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 15.00 | 169.95 | 174.35 | 172.15 | 153.72 | 0.00 | 0.00% | 11.48 | 0 | 12 | 2.29 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:04 PM EST |
| 20.00 | 165.00 | 169.40 | 167.20 | 167.55 | % | 8.36 | 20 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 25.00 | 160.10 | 164.50 | 162.30 | % | 6.49 | 0 | 23 | 1.80 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 30.00 | 155.15 | 159.55 | 157.35 | 138.73 | 0.00 | 0.00% | 5.25 | 0 | 46 | 1.63 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:04 PM EST |
| 35.00 | 150.25 | 154.65 | 152.45 | 142.65 | 0.00 | 0.00% | 4.36 | 0 | 94 | 1.50 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:04 PM EST |
| 40.00 | 145.35 | 149.60 | 147.48 | % | 3.69 | 0 | 11 | 1.32 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 45.00 | 140.40 | 144.80 | 142.60 | 123.89 | 0.00 | 0.00% | 3.17 | 0 | 26 | 1.27 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:04 PM EST |
| 50.00 | 135.50 | 139.80 | 137.65 | 126.70 | 0.00 | 0.00% | 2.75 | 0 | 134 | 1.16 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:04 PM EST |
| 55.00 | 130.60 | 135.00 | 132.80 | % | 2.41 | 0 | 41 | 1.02 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 60.00 | 126.25 | 130.05 | 128.15 | 123.20 | 0.00 | 0.00% | 2.14 | 0 | 108 | 0.95 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 65.00 | 120.80 | 125.15 | 122.98 | % | 1.89 | 0 | 25 | 0.89 | 1.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 70.00 | 115.90 | 120.30 | 118.10 | % | 1.69 | 0 | 30 | 0.92 | 1.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 75.00 | 111.00 | 115.40 | 113.20 | 103.47 | 0.00 | 0.00% | 1.51 | 0 | 7 | 0.81 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/10/2026 4:00:04 PM EST |
| 80.00 | 107.20 | 111.15 | 109.18 | % | 1.36 | 0 | 27 | 0.91 | 1.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 85.00 | 102.45 | 106.30 | 104.38 | 93.32 | 0.00 | 0.00% | 1.23 | 0 | 58 | 0.86 | 0.99 | 0.00 | -0.01 | 4/7/2026 | 4/10/2026 4:00:04 PM EST |
| 90.00 | 99.15 | 102.10 | 100.63 | 81.00 | 0.00 | 0.00% | 1.12 | 0 | 244 | 0.88 | 0.99 | 0.00 | -0.02 | 3/31/2026 | 4/10/2026 4:00:04 PM EST |
| 95.00 | 94.35 | 97.25 | 95.80 | 80.60 | 0.00 | 0.00% | 1.01 | 0 | 107 | 0.83 | 0.98 | 0.00 | -0.02 | 3/31/2026 | 4/10/2026 4:00:04 PM EST |
| 100.00 | 90.20 | 91.65 | 90.93 | 90.21 | +5.34 | +6.30% | 0.91 | 4 | 371 | 0.58 | 0.98 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 105.00 | 84.75 | 87.00 | 85.88 | 86.19 | +15.35 | +21.67% | 0.82 | 10 | 244 | 0.70 | 0.97 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 110.00 | 80.65 | 82.75 | 81.70 | 81.30 | +12.29 | +17.81% | 0.74 | 2 | 180 | 0.58 | 0.97 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 115.00 | 75.75 | 77.55 | 76.65 | 76.55 | +4.75 | +6.62% | 0.67 | 6 | 250 | 0.53 | 0.96 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 120.00 | 70.95 | 72.50 | 71.73 | 71.25 | +5.40 | +8.20% | 0.60 | 22 | 573 | 0.49 | 0.95 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 125.00 | 66.55 | 67.85 | 67.20 | 62.20 | 0.00 | 0.00% | 0.54 | 0 | 160 | 0.50 | 0.94 | 0.00 | -0.04 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 130.00 | 62.20 | 63.15 | 62.68 | 62.40 | +4.59 | +7.94% | 0.48 | 3 | 520 | 0.49 | 0.92 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 135.00 | 57.75 | 58.60 | 58.18 | 56.06 | +2.75 | +5.16% | 0.43 | 50 | 476 | 0.48 | 0.91 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 140.00 | 53.40 | 53.95 | 53.68 | 53.80 | +5.15 | +10.59% | 0.38 | 96 | 528 | 0.46 | 0.89 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 145.00 | 48.90 | 49.65 | 49.28 | 49.25 | +4.20 | +9.33% | 0.34 | 16 | 414 | 0.44 | 0.87 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 150.00 | 45.00 | 45.45 | 45.23 | 45.26 | +4.51 | +11.07% | 0.30 | 169 | 3,379 | 0.44 | 0.85 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 155.00 | 41.00 | 42.30 | 41.65 | 40.81 | +5.22 | +14.67% | 0.27 | 98 | 1,015 | 0.43 | 0.83 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 160.00 | 37.20 | 37.65 | 37.43 | 38.40 | +5.32 | +16.09% | 0.23 | 105 | 2,161 | 0.43 | 0.80 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 165.00 | 33.30 | 33.90 | 33.60 | 34.60 | +5.30 | +18.09% | 0.20 | 174 | 1,975 | 0.42 | 0.77 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 170.00 | 30.15 | 30.30 | 30.23 | 30.36 | +3.96 | +15.00% | 0.18 | 301 | 5,387 | 0.41 | 0.73 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 175.00 | 26.80 | 27.00 | 26.90 | 26.85 | +3.55 | +15.24% | 0.15 | 109 | 3,224 | 0.40 | 0.69 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 180.00 | 23.75 | 23.90 | 23.83 | 23.80 | +3.34 | +16.33% | 0.13 | 263 | 21,106 | 0.40 | 0.65 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 185.00 | 20.95 | 21.05 | 21.00 | 21.00 | +3.25 | +18.31% | 0.11 | 434 | 7,157 | 0.39 | 0.60 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 190.00 | 18.35 | 18.45 | 18.40 | 18.40 | +3.10 | +20.27% | 0.10 | 1,464 | 18,869 | 0.39 | 0.56 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 195.00 | 15.95 | 16.10 | 16.03 | 15.86 | +2.66 | +20.16% | 0.08 | 400 | 9,855 | 0.39 | 0.51 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 200.00 | 13.85 | 13.95 | 13.90 | 13.82 | +2.62 | +23.40% | 0.07 | 5,798 | 12,681 | 0.38 | 0.47 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 205.00 | 11.95 | 12.05 | 12.00 | 12.00 | +2.50 | +26.32% | 0.06 | 3,125 | 5,209 | 0.38 | 0.43 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 210.00 | 10.30 | 10.35 | 10.33 | 10.22 | +2.17 | +26.96% | 0.05 | 2,748 | 7,424 | 0.38 | 0.39 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 215.00 | 8.80 | 8.90 | 8.85 | 8.80 | +2.05 | +30.37% | 0.04 | 682 | 2,255 | 0.38 | 0.35 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 220.00 | 7.50 | 7.60 | 7.55 | 7.52 | +1.90 | +33.81% | 0.03 | 1,895 | 8,543 | 0.37 | 0.31 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 225.00 | 6.40 | 6.50 | 6.45 | 6.40 | +1.65 | +34.74% | 0.03 | 565 | 2,889 | 0.37 | 0.28 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 230.00 | 5.45 | 5.50 | 5.48 | 5.45 | +1.55 | +39.75% | 0.02 | 822 | 7,568 | 0.37 | 0.25 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 235.00 | 4.60 | 4.70 | 4.65 | 4.65 | +1.45 | +45.32% | 0.02 | 469 | 606 | 0.37 | 0.22 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 240.00 | 3.90 | 3.95 | 3.93 | 3.90 | +1.19 | +43.92% | 0.02 | 206 | 13,620 | 0.37 | 0.19 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 245.00 | 3.25 | 3.35 | 3.30 | 3.35 | +1.11 | +49.56% | 0.01 | 14 | 213 | 0.37 | 0.17 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 250.00 | 2.77 | 2.82 | 2.80 | 2.79 | +0.92 | +49.20% | 0.01 | 404 | 12,398 | 0.37 | 0.14 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 255.00 | 2.35 | 2.39 | 2.37 | 2.35 | +0.81 | +52.60% | 0.01 | 85 | 310 | 0.37 | 0.13 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 260.00 | 1.98 | 2.02 | 2.00 | 1.97 | +0.67 | +51.54% | 0.01 | 169 | 2,773 | 0.37 | 0.11 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 265.00 | 1.66 | 1.71 | 1.69 | 1.74 | +0.89 | +104.71% | 0.01 | 11 | 292 | 0.37 | 0.09 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 270.00 | 1.40 | 1.45 | 1.43 | 1.41 | +0.51 | +56.67% | 0.01 | 271 | 3,156 | 0.38 | 0.08 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 275.00 | 1.18 | 1.23 | 1.21 | 1.19 | +0.55 | +85.94% | 0.00 | 52 | 131 | 0.38 | 0.07 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 280.00 | 1.00 | 1.04 | 1.02 | 1.12 | +0.49 | +77.78% | 0.00 | 144 | 1,217 | 0.38 | 0.06 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 285.00 | 0.85 | 0.89 | 0.87 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.38 | 0.05 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 290.00 | 0.73 | 0.76 | 0.75 | 0.89 | +0.42 | +89.37% | 0.00 | 27 | 1,312 | 0.38 | 0.04 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 295.00 | 0.62 | 0.66 | 0.64 | 0.77 | +0.46 | +148.39% | 0.00 | 23 | 108 | 0.38 | 0.04 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 300.00 | 0.53 | 0.57 | 0.55 | 0.56 | +0.23 | +69.70% | 0.00 | 62 | 2,129 | 0.39 | 0.03 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 310.00 | 0.39 | 0.43 | 0.41 | 0.46 | +0.26 | +130.00% | 0.00 | 4 | 3,373 | 0.39 | 0.02 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 320.00 | 0.30 | 0.33 | 0.32 | 0.33 | +0.15 | +83.34% | 0.00 | 53 | 616 | 0.39 | 0.02 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 330.00 | 0.22 | 0.26 | 0.24 | 0.25 | +0.07 | +38.89% | 0.00 | 32 | 631 | 0.40 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 340.00 | 0.17 | 0.20 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.40 | 0.01 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 350.00 | 0.13 | 0.16 | 0.15 | 0.16 | +0.05 | +45.46% | 0.00 | 16 | 739 | 0.41 | 0.01 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 360.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.05 | +71.43% | 0.00 | 5 | 3,879 | 0.41 | 0.01 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 370.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 764 | 0.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 380.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 10 | 713 | 0.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 390.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 2 | 921 | 0.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 400.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 51 | 1,643 | 0.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 410.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 970 | 0.44 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 420.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 142 | 7,158 | 0.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 3,060 | 2.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,049 | 1.15 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 543 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,124 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:04 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 45.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.85 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 50.00 | 0.03 | 0.07 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:04 PM EST |
| 55.00 | 0.05 | 0.08 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.79 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:04 PM EST |
| 60.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 1 | 1,364 | 0.76 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 65.00 | 0.09 | 0.12 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.73 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 70.00 | 0.14 | 0.15 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,380 | 0.71 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 75.00 | 0.16 | 0.19 | 0.18 | 0.16 | -0.06 | -27.28% | 0.00 | 2 | 241 | 0.68 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 80.00 | 0.21 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,829 | 0.65 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 85.00 | 0.27 | 0.29 | 0.28 | 0.27 | -0.08 | -22.86% | 0.00 | 1 | 507 | 0.63 | -0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 90.00 | 0.33 | 0.36 | 0.35 | 0.37 | -0.06 | -13.96% | 0.00 | 11 | 820 | 0.61 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 95.00 | 0.42 | 0.45 | 0.44 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.59 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 100.00 | 0.52 | 0.55 | 0.54 | 0.54 | -0.05 | -8.48% | 0.01 | 123 | 5,984 | 0.57 | -0.02 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 105.00 | 0.65 | 0.68 | 0.67 | 0.69 | -0.03 | -4.17% | 0.01 | 4 | 3,740 | 0.55 | -0.03 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 110.00 | 0.80 | 0.84 | 0.82 | 0.84 | -0.08 | -8.70% | 0.01 | 44 | 2,060 | 0.54 | -0.03 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 115.00 | 1.00 | 1.03 | 1.02 | 1.08 | -0.04 | -3.58% | 0.01 | 204 | 7,365 | 0.52 | -0.04 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 120.00 | 1.23 | 1.27 | 1.25 | 1.29 | -0.09 | -6.53% | 0.01 | 53 | 5,791 | 0.51 | -0.05 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 125.00 | 1.53 | 1.57 | 1.55 | 1.58 | -0.16 | -9.20% | 0.01 | 462 | 13,345 | 0.49 | -0.06 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 130.00 | 1.89 | 1.93 | 1.91 | 2.00 | -0.18 | -8.26% | 0.01 | 982 | 11,894 | 0.48 | -0.08 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 135.00 | 2.33 | 2.37 | 2.35 | 2.43 | -0.21 | -7.96% | 0.02 | 160 | 7,858 | 0.47 | -0.09 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 140.00 | 2.86 | 2.92 | 2.89 | 2.99 | -0.26 | -8.00% | 0.02 | 1,311 | 19,933 | 0.46 | -0.11 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 145.00 | 3.50 | 3.60 | 3.55 | 3.65 | -0.39 | -9.66% | 0.02 | 1,944 | 8,661 | 0.45 | -0.13 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 150.00 | 4.25 | 4.35 | 4.30 | 4.40 | -0.45 | -9.28% | 0.03 | 710 | 24,337 | 0.44 | -0.15 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 155.00 | 5.15 | 5.30 | 5.23 | 5.35 | -0.77 | -12.59% | 0.03 | 655 | 12,465 | 0.43 | -0.17 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 160.00 | 6.25 | 6.35 | 6.30 | 6.49 | -0.61 | -8.60% | 0.04 | 537 | 14,312 | 0.42 | -0.20 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 165.00 | 7.50 | 7.60 | 7.55 | 7.70 | -0.80 | -9.42% | 0.05 | 744 | 10,985 | 0.42 | -0.23 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 170.00 | 8.95 | 9.10 | 9.03 | 9.14 | -0.96 | -9.51% | 0.05 | 372 | 11,887 | 0.41 | -0.27 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 175.00 | 10.65 | 10.75 | 10.70 | 10.85 | -1.10 | -9.21% | 0.06 | 367 | 11,655 | 0.41 | -0.31 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 180.00 | 12.50 | 12.65 | 12.58 | 12.64 | -1.42 | -10.10% | 0.07 | 956 | 13,798 | 0.40 | -0.35 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 185.00 | 14.65 | 14.75 | 14.70 | 14.89 | -1.41 | -8.65% | 0.08 | 131 | 5,969 | 0.39 | -0.40 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 190.00 | 17.00 | 17.15 | 17.08 | 17.36 | -1.44 | -7.66% | 0.09 | 908 | 3,037 | 0.39 | -0.44 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 195.00 | 19.60 | 19.75 | 19.68 | 20.05 | -1.80 | -8.24% | 0.10 | 10 | 1,941 | 0.39 | -0.49 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 200.00 | 22.45 | 22.60 | 22.53 | 22.76 | -2.19 | -8.78% | 0.11 | 1,088 | 3,148 | 0.38 | -0.53 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 205.00 | 25.55 | 25.75 | 25.65 | 25.95 | -2.04 | -7.29% | 0.13 | 48 | 271 | 0.38 | -0.57 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 210.00 | 28.90 | 29.05 | 28.98 | 29.19 | -2.61 | -8.21% | 0.14 | 281 | 1,073 | 0.38 | -0.61 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 215.00 | 32.45 | 32.60 | 32.53 | 32.37 | -3.06 | -8.64% | 0.15 | 25 | 217 | 0.38 | -0.65 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 220.00 | 36.15 | 36.35 | 36.25 | 36.11 | -3.29 | -8.35% | 0.16 | 25 | 477 | 0.38 | -0.69 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 225.00 | 40.10 | 40.30 | 40.20 | 51.00 | 0.00 | 0.00% | 0.18 | 0 | 52 | 0.37 | -0.72 | 0.01 | -0.06 | 4/7/2026 | 4/10/2026 4:00:04 PM EST |
| 230.00 | 43.50 | 45.50 | 44.50 | 63.00 | 0.00 | 0.00% | 0.19 | 0 | 628 | 0.38 | -0.75 | 0.01 | -0.06 | 3/27/2026 | 4/10/2026 4:00:04 PM EST |
| 235.00 | 47.90 | 49.75 | 48.83 | 59.90 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.38 | -0.78 | 0.01 | -0.05 | 4/7/2026 | 4/10/2026 4:00:04 PM EST |
| 240.00 | 52.15 | 54.00 | 53.08 | 53.33 | -11.72 | -18.02% | 0.22 | 1 | 1,213 | 0.37 | -0.81 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 245.00 | 56.00 | 58.85 | 57.43 | 76.85 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.42 | -0.83 | 0.01 | -0.04 | 3/31/2026 | 4/10/2026 4:00:04 PM EST |
| 250.00 | 60.25 | 64.20 | 62.23 | 62.68 | -18.45 | -22.75% | 0.25 | 1 | 2 | 0.46 | -0.86 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 255.00 | 64.80 | 69.05 | 66.93 | 86.91 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.48 | -0.87 | 0.00 | -0.04 | 3/31/2026 | 4/10/2026 4:00:04 PM EST |
| 260.00 | 69.45 | 74.00 | 71.73 | 84.21 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.49 | -0.89 | 0.00 | -0.03 | 4/1/2026 | 4/10/2026 4:00:04 PM EST |
| 265.00 | 74.15 | 79.00 | 76.58 | 90.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.03 | 3/26/2026 | 4/10/2026 4:00:04 PM EST |
| 270.00 | 79.10 | 84.00 | 81.55 | % | 0.30 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.03 | 4/10/2026 4:00:04 PM EST | |||
| 275.00 | 83.85 | 89.10 | 86.48 | % | 0.31 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 280.00 | 87.60 | 95.40 | 91.50 | % | 0.33 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 285.00 | 92.60 | 100.40 | 96.50 | % | 0.34 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 290.00 | 97.60 | 105.40 | 101.50 | % | 0.35 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 295.00 | 102.60 | 110.35 | 106.48 | 126.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.01 | 3/26/2026 | 4/10/2026 4:00:04 PM EST |
| 300.00 | 107.60 | 115.40 | 111.50 | 131.08 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.68 | -0.97 | 0.00 | -0.01 | 3/26/2026 | 4/10/2026 4:00:04 PM EST |
| 310.00 | 117.60 | 125.40 | 121.50 | % | 0.39 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 320.00 | 127.60 | 135.40 | 131.50 | % | 0.41 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 330.00 | 138.25 | 145.40 | 141.83 | % | 0.43 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 340.00 | 147.60 | 155.40 | 151.50 | % | 0.45 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 350.00 | 157.60 | 165.40 | 161.50 | % | 0.46 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 360.00 | 167.60 | 175.40 | 171.50 | % | 0.48 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 370.00 | 177.60 | 185.40 | 181.50 | % | 0.49 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 380.00 | 188.20 | 195.40 | 191.80 | % | 0.50 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 390.00 | 197.60 | 205.40 | 201.50 | % | 0.52 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 400.00 | 207.60 | 215.40 | 211.50 | % | 0.53 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 410.00 | 217.60 | 225.40 | 221.50 | % | 0.54 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 420.00 | 227.60 | 235.40 | 231.50 | % | 0.55 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST |