Options Chain for NVIDIA CORPORATION COM (NVDA) - $225.32 as of 5/17/2026 9:48:21 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 | 217.70 | 223.85 | 220.78 | 223.20 | +0.98 | +0.45% | 44.16 | 6 | 1,146 | 6.52 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 10.00 | 212.75 | 220.00 | 216.38 | 188.72 | 0.00 | 0.00% | 21.64 | 0 | 19 | 4.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/15/2026 4:00:02 PM EST |
| 15.00 | 207.80 | 215.00 | 211.40 | 213.37 | +7.40 | +3.60% | 14.09 | 4 | 95 | 3.54 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 20.00 | 202.90 | 208.10 | 205.50 | 179.30 | 0.00 | 0.00% | 10.28 | 0 | 77 | 3.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 4:00:02 PM EST |
| 25.00 | 198.00 | 204.95 | 201.48 | 196.00 | 0.00 | 0.00% | 8.06 | 0 | 933 | 2.86 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 30.00 | 193.00 | 199.30 | 196.15 | 198.30 | -8.00 | -3.88% | 6.54 | 4 | 104 | 2.49 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 35.00 | 188.10 | 194.20 | 191.15 | 192.07 | 0.00 | 0.00% | 5.46 | 0 | 385 | 2.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 40.00 | 183.20 | 189.90 | 186.55 | 186.68 | 0.00 | 0.00% | 4.66 | 0 | 276 | 2.12 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 45.00 | 178.30 | 184.55 | 181.43 | 176.60 | 0.00 | 0.00% | 4.03 | 0 | 73 | 2.04 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 50.00 | 173.40 | 179.65 | 176.53 | 179.79 | -5.90 | -3.18% | 3.53 | 25 | 163 | 1.84 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 55.00 | 168.45 | 175.20 | 171.83 | 163.00 | 0.00 | 0.00% | 3.12 | 0 | 61 | 1.79 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 60.00 | 163.60 | 169.80 | 166.70 | 164.75 | 0.00 | 0.00% | 2.78 | 0 | 184 | 1.63 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 65.00 | 158.65 | 164.60 | 161.63 | 165.86 | -4.14 | -2.44% | 2.49 | 23 | 282 | 1.53 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 70.00 | 153.75 | 160.05 | 156.90 | 162.75 | 0.00 | 0.00% | 2.24 | 0 | 334 | 1.50 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 75.00 | 148.80 | 155.05 | 151.93 | 141.70 | 0.00 | 0.00% | 2.03 | 0 | 107 | 1.38 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/15/2026 4:00:02 PM EST |
| 80.00 | 143.95 | 150.45 | 147.20 | 153.40 | 0.00 | 0.00% | 1.84 | 0 | 274 | 1.33 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 85.00 | 139.05 | 145.85 | 142.45 | 151.70 | 0.00 | 0.00% | 1.68 | 0 | 665 | 1.29 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 90.00 | 134.10 | 140.35 | 137.23 | 140.07 | +2.07 | +1.50% | 1.52 | 3 | 1,263 | 1.18 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 95.00 | 129.30 | 136.10 | 132.70 | 133.79 | -7.21 | -5.12% | 1.40 | 1 | 748 | 1.17 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 100.00 | 125.00 | 130.30 | 127.65 | 127.00 | -8.55 | -6.31% | 1.28 | 9 | 2,566 | 1.06 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 105.00 | 119.60 | 125.45 | 122.53 | 128.57 | 0.00 | 0.00% | 1.17 | 0 | 1,578 | 1.01 | 0.99 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 110.00 | 115.90 | 119.05 | 117.48 | 121.55 | -6.40 | -5.01% | 1.07 | 11 | 1,610 | 0.86 | 0.98 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 115.00 | 111.30 | 114.25 | 112.78 | 117.60 | -4.97 | -4.06% | 0.98 | 10 | 2,637 | 0.82 | 0.98 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 120.00 | 106.50 | 109.45 | 107.98 | 112.65 | -5.53 | -4.68% | 0.90 | 7 | 2,877 | 0.78 | 0.97 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 125.00 | 101.65 | 104.65 | 103.15 | 105.10 | -8.50 | -7.49% | 0.83 | 2 | 5,137 | 0.75 | 0.97 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 130.00 | 96.85 | 99.90 | 98.38 | 102.36 | -5.89 | -5.45% | 0.76 | 2 | 4,087 | 0.72 | 0.96 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 135.00 | 92.15 | 95.20 | 93.68 | 103.57 | 0.00 | 0.00% | 0.69 | 0 | 2,446 | 0.49 | 0.96 | 0.00 | -0.04 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 140.00 | 87.85 | 90.50 | 89.18 | 89.55 | -10.45 | -10.45% | 0.64 | 1 | 14,130 | 0.53 | 0.95 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 145.00 | 83.25 | 85.85 | 84.55 | 87.24 | -6.85 | -7.28% | 0.58 | 12 | 2,860 | 0.54 | 0.94 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 150.00 | 79.10 | 80.80 | 79.95 | 83.00 | -6.00 | -6.75% | 0.53 | 29 | 24,323 | 0.54 | 0.93 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 155.00 | 74.55 | 75.95 | 75.25 | 79.70 | -5.25 | -6.18% | 0.49 | 26 | 5,819 | 0.51 | 0.92 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 160.00 | 69.65 | 72.15 | 70.90 | 71.99 | -8.46 | -10.52% | 0.44 | 49 | 4,393 | 0.50 | 0.90 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 165.00 | 65.55 | 67.40 | 66.48 | 71.50 | -4.50 | -5.93% | 0.40 | 8 | 8,289 | 0.49 | 0.89 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 170.00 | 61.20 | 63.35 | 62.28 | 63.97 | -7.84 | -10.92% | 0.37 | 28 | 9,594 | 0.49 | 0.87 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 175.00 | 57.55 | 59.50 | 58.53 | 59.00 | -9.07 | -13.33% | 0.33 | 264 | 9,208 | 0.50 | 0.86 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 180.00 | 53.25 | 54.70 | 53.98 | 54.70 | -8.68 | -13.70% | 0.30 | 299 | 16,119 | 0.49 | 0.84 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 185.00 | 50.05 | 51.10 | 50.58 | 51.00 | -8.39 | -14.13% | 0.27 | 121 | 15,584 | 0.48 | 0.82 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 190.00 | 46.00 | 47.15 | 46.58 | 47.00 | -8.49 | -15.30% | 0.25 | 282 | 27,708 | 0.48 | 0.79 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 195.00 | 42.25 | 43.95 | 43.10 | 43.52 | -7.93 | -15.42% | 0.22 | 383 | 10,661 | 0.48 | 0.76 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 200.00 | 39.05 | 40.25 | 39.65 | 40.01 | -8.09 | -16.82% | 0.20 | 1,046 | 27,166 | 0.47 | 0.74 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 205.00 | 36.25 | 37.15 | 36.70 | 36.73 | -7.66 | -17.26% | 0.18 | 112 | 5,498 | 0.46 | 0.71 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 210.00 | 33.55 | 34.30 | 33.93 | 33.97 | -7.53 | -18.15% | 0.16 | 3,230 | 27,340 | 0.47 | 0.68 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 215.00 | 30.75 | 31.60 | 31.18 | 31.00 | -7.15 | -18.75% | 0.15 | 528 | 6,431 | 0.46 | 0.64 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 220.00 | 28.10 | 28.55 | 28.33 | 28.40 | -6.73 | -19.16% | 0.13 | 743 | 26,568 | 0.46 | 0.61 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 225.00 | 25.65 | 26.00 | 25.83 | 25.85 | -6.45 | -19.97% | 0.11 | 1,335 | 10,481 | 0.46 | 0.58 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 230.00 | 23.40 | 23.70 | 23.55 | 23.29 | -6.41 | -21.59% | 0.10 | 1,846 | 16,256 | 0.46 | 0.55 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 235.00 | 21.30 | 21.60 | 21.45 | 21.55 | -5.65 | -20.78% | 0.09 | 3,653 | 3,848 | 0.46 | 0.51 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 240.00 | 19.25 | 19.60 | 19.43 | 19.45 | -5.55 | -22.20% | 0.08 | 2,150 | 32,676 | 0.46 | 0.48 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 245.00 | 17.40 | 17.80 | 17.60 | 17.75 | -5.12 | -22.39% | 0.07 | 705 | 3,362 | 0.46 | 0.45 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 250.00 | 15.85 | 16.15 | 16.00 | 16.06 | -4.89 | -23.35% | 0.06 | 4,088 | 21,729 | 0.46 | 0.42 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 255.00 | 14.35 | 14.65 | 14.50 | 14.60 | -4.23 | -22.47% | 0.06 | 550 | 5,167 | 0.46 | 0.40 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 260.00 | 13.00 | 13.25 | 13.13 | 13.13 | -4.15 | -24.02% | 0.05 | 1,442 | 16,968 | 0.46 | 0.37 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 265.00 | 11.75 | 12.00 | 11.88 | 12.50 | -3.32 | -20.99% | 0.04 | 366 | 3,251 | 0.46 | 0.34 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 270.00 | 10.60 | 10.85 | 10.73 | 10.72 | -3.65 | -25.40% | 0.04 | 1,408 | 20,241 | 0.46 | 0.32 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 275.00 | 9.60 | 9.85 | 9.73 | 9.85 | -3.25 | -24.81% | 0.04 | 908 | 4,497 | 0.46 | 0.30 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 280.00 | 8.70 | 8.95 | 8.83 | 8.89 | -3.04 | -25.49% | 0.03 | 1,512 | 8,552 | 0.46 | 0.27 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 285.00 | 7.85 | 8.05 | 7.95 | 7.90 | -2.98 | -27.39% | 0.03 | 226 | 1,027 | 0.46 | 0.25 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 290.00 | 6.80 | 7.30 | 7.05 | 7.72 | -2.48 | -24.32% | 0.02 | 592 | 6,263 | 0.46 | 0.23 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 295.00 | 6.40 | 6.70 | 6.55 | 7.05 | -1.90 | -21.23% | 0.02 | 245 | 964 | 0.46 | 0.22 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 300.00 | 5.80 | 5.95 | 5.88 | 5.95 | -2.25 | -27.44% | 0.02 | 2,933 | 11,348 | 0.46 | 0.20 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 310.00 | 4.75 | 4.90 | 4.83 | 4.85 | -2.10 | -30.22% | 0.02 | 337 | 1,413 | 0.47 | 0.17 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 320.00 | 3.90 | 4.05 | 3.98 | 4.05 | -1.67 | -29.20% | 0.01 | 468 | 10,766 | 0.47 | 0.14 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 330.00 | 3.20 | 3.45 | 3.33 | 3.30 | -1.35 | -29.04% | 0.01 | 110 | 2,209 | 0.47 | 0.12 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 340.00 | 2.70 | 2.79 | 2.75 | 2.76 | -1.13 | -29.05% | 0.01 | 119 | 1,702 | 0.48 | 0.10 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 350.00 | 2.27 | 2.35 | 2.31 | 2.32 | -0.91 | -28.18% | 0.01 | 294 | 9,636 | 0.48 | 0.09 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 360.00 | 1.92 | 1.99 | 1.96 | 1.97 | -0.81 | -29.14% | 0.01 | 205 | 2,919 | 0.49 | 0.08 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 370.00 | 1.56 | 1.76 | 1.66 | 1.80 | -0.65 | -26.54% | 0.00 | 60 | 446 | 0.49 | 0.07 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 380.00 | 1.39 | 1.47 | 1.43 | 1.43 | -0.54 | -27.42% | 0.00 | 66 | 1,014 | 0.50 | 0.06 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 390.00 | 1.19 | 1.28 | 1.24 | 1.25 | -0.55 | -30.56% | 0.00 | 40 | 5,115 | 0.50 | 0.05 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 400.00 | 1.02 | 1.16 | 1.09 | 1.08 | -0.43 | -28.48% | 0.00 | 302 | 10,852 | 0.51 | 0.04 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 410.00 | 0.91 | 0.98 | 0.95 | 0.99 | -0.19 | -16.11% | 0.00 | 66 | 5,451 | 0.52 | 0.04 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 420.00 | 0.73 | 0.93 | 0.83 | 0.92 | -0.24 | -20.69% | 0.00 | 130 | 7,400 | 0.52 | 0.03 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 430.00 | 0.64 | 0.84 | 0.74 | 0.78 | -0.24 | -23.53% | 0.00 | 10 | 26 | 0.53 | 0.03 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 440.00 | 0.57 | 0.76 | 0.67 | 0.71 | -0.26 | -26.81% | 0.00 | 6 | 264 | 0.54 | 0.03 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 450.00 | 0.50 | 0.60 | 0.55 | 0.62 | -0.20 | -24.39% | 0.00 | 25 | 245 | 0.54 | 0.02 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,952 | 2.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 970 | 1.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 487 | 1.48 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/15/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.39 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/15/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,427 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 624 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:02 PM EST |
| 35.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,965 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,150 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:02 PM EST |
| 45.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 948 | 0.95 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 50.00 | 0.04 | 0.16 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,145 | 1.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 55.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 909 | 0.92 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 60.00 | 0.08 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,037 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 65.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 12 | 1,245 | 0.85 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 70.00 | 0.09 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,343 | 0.82 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 75.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.01 | -5.56% | 0.00 | 1 | 1,429 | 0.80 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 80.00 | 0.18 | 0.23 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3,616 | 0.77 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 85.00 | 0.22 | 0.24 | 0.23 | 0.23 | +0.02 | +9.53% | 0.00 | 14 | 5,084 | 0.74 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 90.00 | 0.27 | 0.32 | 0.30 | 0.28 | +0.03 | +12.00% | 0.00 | 17 | 9,984 | 0.72 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 95.00 | 0.31 | 0.42 | 0.37 | 0.35 | +0.03 | +9.38% | 0.00 | 108 | 13,243 | 0.71 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 100.00 | 0.40 | 0.43 | 0.42 | 0.41 | +0.06 | +17.15% | 0.00 | 47 | 16,794 | 0.68 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 105.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.09 | +21.96% | 0.01 | 5 | 8,408 | 0.67 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 110.00 | 0.59 | 0.65 | 0.62 | 0.56 | +0.05 | +9.81% | 0.01 | 30 | 14,367 | 0.65 | -0.02 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 115.00 | 0.71 | 0.76 | 0.74 | 0.70 | +0.06 | +9.38% | 0.01 | 5 | 6,310 | 0.63 | -0.02 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 120.00 | 0.85 | 0.87 | 0.86 | 0.86 | +0.13 | +17.81% | 0.01 | 8,456 | 42,057 | 0.61 | -0.03 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 125.00 | 1.01 | 1.03 | 1.02 | 1.03 | +0.18 | +21.18% | 0.01 | 81 | 26,297 | 0.60 | -0.03 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 130.00 | 1.14 | 1.31 | 1.23 | 1.23 | +0.26 | +26.81% | 0.01 | 22 | 29,997 | 0.59 | -0.04 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 135.00 | 1.41 | 1.45 | 1.43 | 1.36 | +0.13 | +10.57% | 0.01 | 526 | 14,666 | 0.57 | -0.04 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 140.00 | 1.58 | 1.75 | 1.67 | 1.67 | +0.27 | +19.29% | 0.01 | 122 | 29,881 | 0.56 | -0.05 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 145.00 | 1.98 | 2.06 | 2.02 | 2.03 | +0.36 | +21.56% | 0.01 | 21 | 22,849 | 0.55 | -0.06 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 150.00 | 2.35 | 2.42 | 2.39 | 2.30 | +0.35 | +17.95% | 0.02 | 32 | 37,986 | 0.54 | -0.07 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 155.00 | 2.78 | 2.86 | 2.82 | 2.81 | +0.56 | +24.89% | 0.02 | 185 | 17,715 | 0.53 | -0.08 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 160.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.69 | +26.44% | 0.02 | 630 | 29,878 | 0.51 | -0.10 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 165.00 | 3.80 | 4.10 | 3.95 | 3.95 | +0.82 | +26.20% | 0.02 | 90 | 16,267 | 0.51 | -0.11 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 170.00 | 4.60 | 4.75 | 4.68 | 4.67 | +0.97 | +26.22% | 0.03 | 1,083 | 24,148 | 0.50 | -0.13 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 175.00 | 5.45 | 5.60 | 5.53 | 5.55 | +1.17 | +26.72% | 0.03 | 327 | 24,513 | 0.49 | -0.14 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 180.00 | 6.40 | 6.55 | 6.48 | 6.50 | +1.40 | +27.46% | 0.04 | 2,145 | 23,375 | 0.49 | -0.16 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 185.00 | 7.50 | 7.70 | 7.60 | 7.60 | +1.65 | +27.74% | 0.04 | 283 | 14,007 | 0.48 | -0.18 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 190.00 | 8.80 | 8.95 | 8.88 | 8.95 | +1.88 | +26.60% | 0.05 | 336 | 12,328 | 0.48 | -0.21 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 195.00 | 10.25 | 10.40 | 10.33 | 10.37 | +2.16 | +26.31% | 0.05 | 345 | 7,393 | 0.48 | -0.24 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 200.00 | 11.85 | 12.05 | 11.95 | 11.96 | +2.36 | +24.59% | 0.06 | 467 | 17,099 | 0.47 | -0.26 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 205.00 | 13.60 | 13.80 | 13.70 | 13.70 | +2.71 | +24.66% | 0.07 | 346 | 3,305 | 0.47 | -0.29 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 210.00 | 15.55 | 15.75 | 15.65 | 15.55 | +2.92 | +23.12% | 0.07 | 429 | 6,543 | 0.47 | -0.32 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 215.00 | 17.70 | 17.95 | 17.83 | 17.10 | +2.70 | +18.75% | 0.08 | 216 | 2,077 | 0.46 | -0.36 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 220.00 | 20.00 | 20.25 | 20.13 | 20.16 | +3.86 | +23.69% | 0.09 | 380 | 5,005 | 0.46 | -0.39 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 225.00 | 22.45 | 22.75 | 22.60 | 22.65 | +4.12 | +22.24% | 0.10 | 455 | 1,822 | 0.46 | -0.42 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 230.00 | 25.10 | 25.45 | 25.28 | 24.32 | +3.57 | +17.21% | 0.11 | 507 | 3,000 | 0.46 | -0.45 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 235.00 | 27.90 | 28.35 | 28.13 | 26.95 | +3.55 | +15.18% | 0.12 | 243 | 1,342 | 0.46 | -0.49 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 240.00 | 30.90 | 31.40 | 31.15 | 29.20 | +3.00 | +11.45% | 0.13 | 29 | 1,402 | 0.46 | -0.52 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 245.00 | 33.95 | 34.75 | 34.35 | 32.65 | +3.23 | +10.98% | 0.14 | 39 | 144 | 0.46 | -0.55 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 250.00 | 37.25 | 38.10 | 37.68 | 36.50 | +4.50 | +14.07% | 0.15 | 74 | 839 | 0.46 | -0.58 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 255.00 | 40.70 | 41.65 | 41.18 | 40.05 | +3.70 | +10.18% | 0.16 | 1 | 49 | 0.46 | -0.60 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 260.00 | 44.25 | 45.30 | 44.78 | 41.79 | +3.51 | +9.17% | 0.17 | 17 | 66 | 0.46 | -0.63 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 265.00 | 48.00 | 49.15 | 48.58 | 42.10 | 0.00 | 0.00% | 0.18 | 0 | 97 | 0.46 | -0.66 | 0.01 | -0.10 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 270.00 | 51.85 | 53.05 | 52.45 | 51.00 | +4.50 | +9.68% | 0.19 | 10 | 92 | 0.46 | -0.68 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 275.00 | 55.75 | 57.10 | 56.43 | 49.11 | 0.00 | 0.00% | 0.21 | 0 | 78 | 0.46 | -0.70 | 0.01 | -0.09 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 280.00 | 59.80 | 61.30 | 60.55 | 58.98 | +5.69 | +10.68% | 0.22 | 26 | 440 | 0.47 | -0.73 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 285.00 | 63.95 | 65.55 | 64.75 | 63.10 | +5.77 | +10.07% | 0.23 | 10 | 3 | 0.47 | -0.75 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 290.00 | 68.15 | 69.90 | 69.03 | 73.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.47 | -0.77 | 0.00 | -0.08 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 295.00 | 72.45 | 74.35 | 73.40 | 66.37 | 0.00 | 0.00% | 0.25 | 0 | 77 | 0.47 | -0.78 | 0.00 | -0.08 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 300.00 | 76.80 | 78.85 | 77.83 | 70.30 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.47 | -0.80 | 0.00 | -0.07 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 310.00 | 85.75 | 88.05 | 86.90 | 99.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.47 | -0.83 | 0.00 | -0.07 | 4/28/2026 | 5/15/2026 4:00:02 PM EST |
| 320.00 | 94.95 | 97.25 | 96.10 | % | 0.30 | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.06 | 5/15/2026 4:00:02 PM EST | |||
| 330.00 | 104.30 | 107.10 | 105.70 | % | 0.32 | 0 | 0 | 0.54 | -0.88 | 0.00 | -0.05 | 5/15/2026 4:00:02 PM EST | |||
| 340.00 | 113.85 | 116.80 | 115.33 | % | 0.34 | 0 | 0 | 0.56 | -0.90 | 0.00 | -0.05 | 5/15/2026 4:00:02 PM EST | |||
| 350.00 | 123.50 | 126.65 | 125.08 | % | 0.36 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.04 | 5/15/2026 4:00:02 PM EST | |||
| 360.00 | 133.40 | 136.40 | 134.90 | 130.20 | % | 0.37 | 25 | 0 | 0.60 | -0.92 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:02 PM EST | |
| 370.00 | 143.35 | 146.25 | 144.80 | 134.60 | 0.00 | 0.00% | 0.39 | 0 | 65 | 0.62 | -0.93 | 0.00 | -0.03 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 380.00 | 153.30 | 156.15 | 154.73 | % | 0.41 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.03 | 5/15/2026 4:00:02 PM EST | |||
| 390.00 | 163.35 | 166.05 | 164.70 | % | 0.42 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 5/15/2026 4:00:02 PM EST | |||
| 400.00 | 173.35 | 176.05 | 174.70 | % | 0.44 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.03 | 5/15/2026 4:00:02 PM EST | |||
| 410.00 | 180.00 | 187.40 | 183.70 | % | 0.45 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 5/15/2026 4:00:02 PM EST | |||
| 420.00 | 190.00 | 197.40 | 193.70 | % | 0.46 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 5/15/2026 4:00:02 PM EST | |||
| 430.00 | 200.05 | 207.65 | 203.85 | % | 0.47 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 5/15/2026 4:00:02 PM EST | |||
| 440.00 | 210.45 | 217.45 | 213.95 | % | 0.49 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 5/15/2026 4:00:02 PM EST | |||
| 450.00 | 220.05 | 227.40 | 223.73 | % | 0.50 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 5/15/2026 4:00:02 PM EST |