Options Chain for NVIDIA CORPORATION COM (NVDA) - $178.56 as of 3/20/2026 11:59:17 AM 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 | 166.80 | 169.40 | 168.10 | 174.75 | 0.00 | 0.00% | 33.62 | 0 | 1,177 | 10.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 4:00:03 PM EST |
| 10.00 | 160.65 | 165.80 | 163.23 | 182.00 | 0.00 | 0.00% | 16.32 | 0 | 20 | 10.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/20/2026 4:00:03 PM EST |
| 15.00 | 156.50 | 160.20 | 158.35 | 157.53 | -9.01 | -5.41% | 10.56 | 35 | 51 | 10.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 20.00 | 150.85 | 156.05 | 153.45 | 156.24 | -5.71 | -3.53% | 7.67 | 1 | 77 | 10.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 25.00 | 145.95 | 151.10 | 148.53 | 155.93 | 0.00 | 0.00% | 5.94 | 0 | 938 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 30.00 | 141.05 | 146.30 | 143.68 | 148.50 | 0.00 | 0.00% | 4.79 | 0 | 116 | 6.72 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 35.00 | 136.30 | 141.45 | 138.88 | 144.84 | 0.00 | 0.00% | 3.97 | 0 | 28 | 3.27 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 4:00:03 PM EST |
| 40.00 | 131.35 | 136.55 | 133.95 | 145.64 | 0.00 | 0.00% | 3.35 | 0 | 287 | 2.63 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:03 PM EST |
| 45.00 | 126.45 | 131.70 | 129.08 | 141.29 | 0.00 | 0.00% | 2.87 | 0 | 64 | 1.66 | 1.00 | 0.00 | -0.01 | 3/11/2026 | 3/20/2026 4:00:03 PM EST |
| 50.00 | 121.60 | 126.85 | 124.23 | 128.00 | 0.00 | 0.00% | 2.48 | 0 | 167 | 1.47 | 1.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 55.00 | 116.75 | 121.85 | 119.30 | 121.98 | -2.63 | -2.12% | 2.17 | 10 | 55 | 1.28 | 1.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 60.00 | 112.05 | 117.20 | 114.63 | 121.95 | 0.00 | 0.00% | 1.91 | 0 | 173 | 1.19 | 0.99 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 4:00:03 PM EST |
| 65.00 | 107.15 | 112.35 | 109.75 | 122.40 | 0.00 | 0.00% | 1.69 | 0 | 283 | 1.05 | 0.99 | 0.00 | -0.01 | 3/10/2026 | 3/20/2026 4:00:03 PM EST |
| 70.00 | 102.40 | 107.55 | 104.98 | 109.31 | 0.00 | 0.00% | 1.50 | 0 | 333 | 1.01 | 0.99 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 75.00 | 97.70 | 102.40 | 100.05 | 101.12 | -18.18 | -15.24% | 1.33 | 5 | 106 | 0.93 | 0.98 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 80.00 | 94.00 | 96.85 | 95.43 | 100.87 | 0.00 | 0.00% | 1.19 | 0 | 267 | 0.81 | 0.98 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 85.00 | 88.55 | 92.45 | 90.50 | 90.20 | -8.59 | -8.70% | 1.06 | 1 | 371 | 0.79 | 0.97 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 90.00 | 85.00 | 86.65 | 85.83 | 91.98 | 0.00 | 0.00% | 0.95 | 0 | 1,181 | 0.57 | 0.96 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 95.00 | 79.70 | 82.75 | 81.23 | 84.10 | -9.90 | -10.54% | 0.86 | 10 | 750 | 0.69 | 0.96 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 100.00 | 76.20 | 77.25 | 76.73 | 77.00 | -5.50 | -6.67% | 0.77 | 21 | 2,540 | 0.57 | 0.94 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 105.00 | 71.55 | 72.70 | 72.13 | 75.28 | -2.47 | -3.18% | 0.69 | 2 | 1,735 | 0.55 | 0.93 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 110.00 | 67.15 | 68.35 | 67.75 | 69.00 | -5.00 | -6.76% | 0.62 | 9 | 1,714 | 0.53 | 0.92 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 115.00 | 63.00 | 63.90 | 63.45 | 64.11 | -6.67 | -9.43% | 0.55 | 2 | 2,645 | 0.52 | 0.91 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 120.00 | 58.75 | 59.60 | 59.18 | 59.20 | -5.20 | -8.08% | 0.49 | 116 | 3,046 | 0.52 | 0.89 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 125.00 | 54.60 | 55.60 | 55.10 | 55.30 | -4.70 | -7.84% | 0.44 | 22 | 4,378 | 0.50 | 0.87 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 130.00 | 50.60 | 51.65 | 51.13 | 50.99 | -5.92 | -10.41% | 0.39 | 307 | 5,114 | 0.50 | 0.85 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 135.00 | 46.70 | 47.75 | 47.23 | 47.20 | -5.40 | -10.27% | 0.35 | 16 | 2,422 | 0.49 | 0.83 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 140.00 | 42.95 | 44.10 | 43.53 | 43.00 | -5.02 | -10.46% | 0.31 | 102 | 15,096 | 0.48 | 0.80 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 145.00 | 39.35 | 40.45 | 39.90 | 40.63 | -3.71 | -8.37% | 0.28 | 40 | 2,850 | 0.48 | 0.77 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 150.00 | 36.45 | 36.70 | 36.58 | 36.45 | -4.65 | -11.32% | 0.24 | 102 | 19,933 | 0.47 | 0.75 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 155.00 | 33.15 | 33.30 | 33.23 | 33.15 | -4.70 | -12.42% | 0.21 | 140 | 5,652 | 0.46 | 0.71 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 160.00 | 30.05 | 30.25 | 30.15 | 29.75 | -4.45 | -13.02% | 0.19 | 93 | 4,560 | 0.45 | 0.68 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 165.00 | 27.10 | 27.25 | 27.18 | 27.15 | -3.70 | -12.00% | 0.16 | 72 | 8,169 | 0.44 | 0.65 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 170.00 | 24.35 | 24.50 | 24.43 | 24.30 | -3.57 | -12.81% | 0.14 | 675 | 8,536 | 0.44 | 0.61 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 175.00 | 21.75 | 21.90 | 21.83 | 21.76 | -3.59 | -14.17% | 0.12 | 966 | 8,487 | 0.43 | 0.57 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 180.00 | 19.40 | 19.55 | 19.48 | 19.44 | -3.34 | -14.67% | 0.11 | 1,431 | 15,146 | 0.43 | 0.54 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 185.00 | 17.20 | 17.35 | 17.28 | 17.20 | -3.20 | -15.69% | 0.09 | 2,061 | 10,006 | 0.42 | 0.50 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 190.00 | 15.20 | 15.35 | 15.28 | 15.21 | -2.89 | -15.97% | 0.08 | 10,325 | 14,777 | 0.42 | 0.46 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 195.00 | 13.40 | 13.55 | 13.48 | 13.38 | -2.72 | -16.90% | 0.07 | 872 | 8,135 | 0.42 | 0.42 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 200.00 | 11.75 | 11.90 | 11.83 | 11.77 | -2.43 | -17.12% | 0.06 | 5,496 | 24,502 | 0.41 | 0.39 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 205.00 | 10.30 | 10.40 | 10.35 | 10.45 | -2.15 | -17.07% | 0.05 | 1,348 | 348 | 0.41 | 0.35 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 210.00 | 9.00 | 9.10 | 9.05 | 9.02 | -1.86 | -17.10% | 0.04 | 2,656 | 17,608 | 0.41 | 0.32 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 215.00 | 7.80 | 7.90 | 7.85 | 7.86 | -1.81 | -18.72% | 0.04 | 1,460 | 509 | 0.40 | 0.29 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 220.00 | 6.80 | 6.90 | 6.85 | 6.83 | -1.66 | -19.56% | 0.03 | 1,755 | 22,348 | 0.40 | 0.26 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 225.00 | 5.90 | 6.00 | 5.95 | 5.93 | -1.57 | -20.94% | 0.03 | 332 | 753 | 0.40 | 0.24 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 230.00 | 5.10 | 5.25 | 5.18 | 5.13 | -1.37 | -21.08% | 0.02 | 472 | 11,390 | 0.40 | 0.21 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 235.00 | 4.45 | 4.55 | 4.50 | 4.55 | -1.05 | -18.75% | 0.02 | 226 | 978 | 0.40 | 0.19 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 240.00 | 3.85 | 3.95 | 3.90 | 3.85 | -1.05 | -21.43% | 0.02 | 546 | 26,072 | 0.40 | 0.17 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 245.00 | 3.35 | 3.45 | 3.40 | 3.42 | -1.03 | -23.15% | 0.01 | 246 | 500 | 0.40 | 0.16 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 250.00 | 2.91 | 2.97 | 2.94 | 2.93 | -0.75 | -20.38% | 0.01 | 584 | 14,422 | 0.40 | 0.14 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 255.00 | 2.53 | 2.59 | 2.56 | 2.64 | -0.71 | -21.20% | 0.01 | 197 | 208 | 0.40 | 0.12 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 260.00 | 2.21 | 2.26 | 2.24 | 2.20 | -0.64 | -22.54% | 0.01 | 269 | 8,091 | 0.40 | 0.11 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 265.00 | 1.92 | 1.97 | 1.95 | 1.95 | -0.49 | -20.09% | 0.01 | 70 | 129 | 0.40 | 0.10 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 270.00 | 1.68 | 1.73 | 1.71 | 1.72 | -0.44 | -20.37% | 0.01 | 129 | 11,723 | 0.40 | 0.09 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 275.00 | 1.47 | 1.53 | 1.50 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.40 | 0.08 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 280.00 | 1.29 | 1.33 | 1.31 | 1.32 | -0.36 | -21.43% | 0.00 | 23 | 6,212 | 0.40 | 0.07 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 285.00 | 1.13 | 1.20 | 1.17 | 1.30 | -0.57 | -30.49% | 0.00 | 1 | 4 | 0.40 | 0.06 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 290.00 | 1.00 | 1.05 | 1.03 | 1.04 | -0.25 | -19.38% | 0.00 | 14 | 7,678 | 0.40 | 0.06 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 295.00 | 0.88 | 0.94 | 0.91 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.40 | 0.05 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 300.00 | 0.77 | 0.82 | 0.80 | 0.80 | -0.19 | -19.20% | 0.00 | 80 | 8,217 | 0.40 | 0.05 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 310.00 | 0.60 | 0.64 | 0.62 | 0.64 | -0.12 | -15.79% | 0.00 | 1,331 | 1,495 | 0.41 | 0.04 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 320.00 | 0.48 | 0.52 | 0.50 | 0.50 | -0.10 | -16.67% | 0.00 | 25 | 3,813 | 0.41 | 0.03 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 330.00 | 0.38 | 0.42 | 0.40 | 0.42 | -0.06 | -12.50% | 0.00 | 26 | 2,429 | 0.41 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 340.00 | 0.31 | 0.34 | 0.33 | 0.31 | -0.04 | -11.43% | 0.00 | 3 | 1,329 | 0.42 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 350.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.04 | -12.91% | 0.00 | 20 | 1,198 | 0.42 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 360.00 | 0.20 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 0.00 | 2 | 3,033 | 0.43 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 370.00 | 0.16 | 0.20 | 0.18 | 0.20 | -0.09 | -31.04% | 0.00 | 6 | 362 | 0.43 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 380.00 | 0.14 | 0.16 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.43 | 0.01 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 390.00 | 0.11 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 5,279 | 0.44 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 400.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 421 | 9,907 | 0.44 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 410.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 5,465 | 0.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 420.00 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 16 | 8,107 | 0.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 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 | 1,947 | 1.85 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 970 | 1.46 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/20/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 487 | 1.28 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 591 | 1.16 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 25.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,513 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:03 PM EST |
| 30.00 | 0.03 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.62 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:03 PM EST |
| 35.00 | 0.06 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 2,233 | 0.80 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 40.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 7 | 809 | 0.86 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 45.00 | 0.13 | 0.15 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 922 | 0.82 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 50.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.04 | +25.00% | 0.00 | 5 | 2,085 | 0.78 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 55.00 | 0.23 | 0.27 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 953 | 0.75 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/20/2026 4:00:03 PM EST |
| 60.00 | 0.31 | 0.33 | 0.32 | 0.31 | +0.06 | +24.00% | 0.01 | 1,061 | 2,357 | 0.73 | -0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 65.00 | 0.39 | 0.42 | 0.41 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,171 | 0.70 | -0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 70.00 | 0.50 | 0.52 | 0.51 | 0.51 | +0.07 | +15.91% | 0.01 | 101 | 2,320 | 0.68 | -0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 75.00 | 0.62 | 0.65 | 0.64 | 0.62 | +0.10 | +19.24% | 0.01 | 102 | 1,198 | 0.65 | -0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 80.00 | 0.77 | 0.81 | 0.79 | 0.83 | +0.17 | +25.76% | 0.01 | 4 | 3,472 | 0.64 | -0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 85.00 | 0.96 | 0.99 | 0.98 | 0.94 | +0.10 | +11.91% | 0.01 | 5 | 5,145 | 0.61 | -0.03 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 90.00 | 1.17 | 1.22 | 1.20 | 1.19 | +0.17 | +16.67% | 0.01 | 107 | 5,596 | 0.60 | -0.04 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 95.00 | 1.44 | 1.49 | 1.47 | 1.51 | +0.21 | +16.16% | 0.02 | 23 | 13,546 | 0.58 | -0.04 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 100.00 | 1.78 | 1.83 | 1.81 | 1.85 | +0.29 | +18.59% | 0.02 | 43 | 14,444 | 0.57 | -0.06 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 105.00 | 2.19 | 2.24 | 2.22 | 2.30 | +0.41 | +21.70% | 0.02 | 111 | 8,535 | 0.55 | -0.07 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 110.00 | 2.66 | 2.73 | 2.70 | 2.72 | +0.40 | +17.25% | 0.02 | 49 | 14,042 | 0.54 | -0.08 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 115.00 | 3.25 | 3.30 | 3.28 | 3.35 | +0.60 | +21.82% | 0.03 | 29 | 5,245 | 0.53 | -0.09 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 120.00 | 3.90 | 4.00 | 3.95 | 4.04 | +0.64 | +18.83% | 0.03 | 775 | 36,304 | 0.52 | -0.11 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 125.00 | 4.65 | 4.75 | 4.70 | 4.80 | +0.74 | +18.23% | 0.04 | 590 | 22,009 | 0.51 | -0.13 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 130.00 | 5.55 | 5.65 | 5.60 | 5.73 | +0.86 | +17.66% | 0.04 | 418 | 30,723 | 0.50 | -0.15 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 135.00 | 6.60 | 6.70 | 6.65 | 6.80 | +0.96 | +16.44% | 0.05 | 350 | 14,408 | 0.49 | -0.17 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 140.00 | 7.75 | 7.85 | 7.80 | 7.85 | +1.10 | +16.30% | 0.06 | 1,744 | 28,248 | 0.48 | -0.20 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 145.00 | 9.05 | 9.15 | 9.10 | 9.15 | +1.20 | +15.10% | 0.06 | 153 | 14,913 | 0.48 | -0.23 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 150.00 | 10.55 | 10.60 | 10.58 | 10.60 | +1.32 | +14.23% | 0.07 | 812 | 31,452 | 0.47 | -0.25 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 155.00 | 12.15 | 12.25 | 12.20 | 12.20 | +1.63 | +15.43% | 0.08 | 620 | 15,027 | 0.46 | -0.29 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 160.00 | 13.95 | 14.05 | 14.00 | 14.04 | +1.62 | +13.05% | 0.09 | 660 | 27,530 | 0.45 | -0.32 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 165.00 | 15.90 | 16.05 | 15.98 | 16.10 | +1.88 | +13.23% | 0.10 | 203 | 12,597 | 0.45 | -0.35 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 170.00 | 18.10 | 18.20 | 18.15 | 18.20 | +1.94 | +11.94% | 0.11 | 1,469 | 21,274 | 0.44 | -0.39 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 175.00 | 20.45 | 20.60 | 20.53 | 20.85 | +2.68 | +14.75% | 0.12 | 628 | 12,482 | 0.43 | -0.43 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 180.00 | 23.00 | 23.15 | 23.08 | 23.60 | +2.75 | +13.19% | 0.13 | 419 | 19,801 | 0.43 | -0.46 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 185.00 | 25.80 | 25.95 | 25.88 | 25.92 | +2.42 | +10.30% | 0.14 | 247 | 10,967 | 0.43 | -0.50 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 190.00 | 28.75 | 28.90 | 28.83 | 29.45 | +3.10 | +11.77% | 0.15 | 156 | 7,927 | 0.42 | -0.54 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 195.00 | 31.95 | 32.10 | 32.03 | 32.15 | +3.20 | +11.06% | 0.16 | 32 | 5,384 | 0.42 | -0.58 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 200.00 | 35.30 | 35.50 | 35.40 | 35.93 | +3.78 | +11.76% | 0.18 | 116 | 6,196 | 0.41 | -0.61 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 205.00 | 38.85 | 39.05 | 38.95 | 39.40 | +3.55 | +9.91% | 0.19 | 17 | 58 | 0.41 | -0.65 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 210.00 | 42.55 | 42.75 | 42.65 | 39.20 | 0.00 | 0.00% | 0.20 | 0 | 2,752 | 0.41 | -0.68 | 0.01 | -0.05 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 215.00 | 46.45 | 46.65 | 46.55 | 45.00 | +5.30 | +13.35% | 0.22 | 8 | 31 | 0.40 | -0.71 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 220.00 | 50.50 | 50.70 | 50.60 | 48.40 | 0.00 | 0.00% | 0.23 | 0 | 3,627 | 0.40 | -0.74 | 0.01 | -0.05 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 225.00 | 53.55 | 56.20 | 54.88 | 47.69 | 0.00 | 0.00% | 0.24 | 0 | 49 | 0.40 | -0.76 | 0.01 | -0.05 | 3/17/2026 | 3/20/2026 4:00:03 PM EST |
| 230.00 | 58.50 | 59.30 | 58.90 | 56.68 | +4.23 | +8.07% | 0.26 | 51 | 707 | 0.39 | -0.79 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 235.00 | 62.30 | 64.90 | 63.60 | 61.30 | +6.67 | +12.21% | 0.27 | 3 | 3 | 0.39 | -0.81 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 240.00 | 67.40 | 69.30 | 68.35 | 67.75 | +9.23 | +15.78% | 0.28 | 27 | 1,194 | 0.40 | -0.83 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 245.00 | 71.15 | 74.25 | 72.70 | % | 0.30 | 0 | 0 | 0.45 | -0.84 | 0.00 | -0.03 | 3/20/2026 4:00:03 PM EST | |||
| 250.00 | 76.45 | 78.90 | 77.68 | 75.65 | +8.75 | +13.08% | 0.31 | 4 | 713 | 0.46 | -0.86 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 255.00 | 80.70 | 83.75 | 82.23 | 75.85 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.47 | -0.88 | 0.00 | -0.03 | 3/13/2026 | 3/20/2026 4:00:03 PM EST |
| 260.00 | 86.15 | 88.55 | 87.35 | 78.05 | 0.00 | 0.00% | 0.34 | 0 | 557 | 0.48 | -0.89 | 0.00 | -0.03 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 265.00 | 90.60 | 93.55 | 92.08 | 80.90 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.50 | -0.90 | 0.00 | -0.03 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 270.00 | 94.80 | 99.25 | 97.03 | 84.66 | 0.00 | 0.00% | 0.36 | 0 | 302 | 0.54 | -0.91 | 0.00 | -0.02 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 275.00 | 99.80 | 104.25 | 102.03 | % | 0.37 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.02 | 3/20/2026 4:00:03 PM EST | |||
| 280.00 | 106.10 | 108.10 | 107.10 | 106.65 | +8.65 | +8.83% | 0.38 | 500 | 404 | 0.52 | -0.93 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 285.00 | 109.80 | 114.25 | 112.03 | % | 0.39 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.02 | 3/20/2026 4:00:03 PM EST | |||
| 290.00 | 114.80 | 119.25 | 117.03 | 110.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.02 | 2/27/2026 | 3/20/2026 4:00:03 PM EST |
| 295.00 | 119.80 | 124.25 | 122.03 | % | 0.41 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.02 | 3/20/2026 4:00:03 PM EST | |||
| 300.00 | 124.80 | 129.25 | 127.03 | 110.36 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.01 | 1/29/2026 | 3/20/2026 4:00:03 PM EST |
| 310.00 | 134.80 | 139.25 | 137.03 | 127.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.01 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 320.00 | 144.80 | 149.25 | 147.03 | 138.61 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 4:00:03 PM EST |
| 330.00 | 154.80 | 159.25 | 157.03 | 149.06 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 4:00:03 PM EST |
| 340.00 | 164.85 | 169.25 | 167.05 | 154.59 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 11/19/2025 | 3/20/2026 4:00:03 PM EST |
| 350.00 | 174.85 | 179.25 | 177.05 | 162.89 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 2/2/2026 | 3/20/2026 4:00:03 PM EST |
| 360.00 | 184.80 | 189.25 | 187.03 | 175.99 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 4:00:03 PM EST |
| 370.00 | 194.80 | 199.25 | 197.03 | 186.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 4:00:03 PM EST |
| 380.00 | 204.80 | 209.25 | 207.03 | % | 0.54 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 390.00 | 214.80 | 219.25 | 217.03 | % | 0.56 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 400.00 | 224.80 | 229.25 | 227.03 | 215.09 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 4:00:03 PM EST |
| 410.00 | 234.80 | 239.25 | 237.03 | 225.11 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 4:00:03 PM EST |
| 420.00 | 244.80 | 249.25 | 247.03 | 229.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/20/2026 4:00:03 PM EST |