Options Chain for NVIDIA CORPORATION COM (NVDA) - $111.01 as of 4/25/2025 8:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 105.50 | 107.60 | 98.81 | 0.00 | 0.00% | 0 | 2,672 | 10.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 10.00 | 100.55 | 102.70 | 88.85 | 0.00 | 0.00% | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 15.00 | 95.65 | 97.65 | 94.77 | 0.00 | 0.00% | 0 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 90.75 | 92.75 | 91.30 | +13.30 | +17.06% | 5 | 102 | 1.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 85.95 | 87.95 | 75.67 | 0.00 | 0.00% | 0 | 46 | 2.75 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 81.00 | 82.10 | 81.70 | -8.10 | -9.02% | 1 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 76.10 | 78.10 | 67.07 | 0.00 | 0.00% | 0 | 35 | 1.28 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 39.00 | 72.35 | 73.30 | 57.45 | 0.00 | 0.00% | 0 | 249 | 0.98 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 71.20 | 72.30 | 56.55 | 0.00 | 0.00% | 0 | 291 | 0.96 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 41.00 | 70.45 | 71.35 | 58.45 | 0.00 | 0.00% | 0 | 80 | 0.99 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 42.00 | 69.30 | 71.05 | 47.30 | 0.00 | 0.00% | 0 | 30 | 1.08 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 43.00 | 68.35 | 70.10 | 73.00 | 0.00 | 0.00% | 0 | 25 | 1.07 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 44.00 | 67.40 | 69.35 | 53.15 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 66.55 | 68.00 | 52.20 | 0.00 | 0.00% | 0 | 383 | 0.83 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 46.00 | 65.60 | 67.20 | 53.51 | 0.00 | 0.00% | 0 | 63 | 0.85 | 0.99 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 47.00 | 64.50 | 66.45 | 48.20 | 0.00 | 0.00% | 0 | 54 | 0.87 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 48.00 | 63.55 | 64.65 | 47.25 | 0.00 | 0.00% | 0 | 52 | 0.89 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 49.00 | 62.75 | 63.80 | 52.85 | 0.00 | 0.00% | 0 | 86 | 0.81 | 0.98 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 61.80 | 63.00 | 56.81 | 0.00 | 0.00% | 0 | 724 | 0.77 | 0.98 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 52.00 | 59.85 | 61.20 | 57.50 | +4.25 | +7.99% | 10 | 222 | 0.78 | 0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 54.00 | 58.00 | 59.70 | 50.95 | 0.00 | 0.00% | 0 | 105 | 0.76 | 0.97 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 57.10 | 58.15 | 57.80 | +7.63 | +15.21% | 5 | 829 | 0.73 | 0.97 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 56.00 | 56.05 | 57.00 | 44.62 | 0.00 | 0.00% | 0 | 185 | 0.76 | 0.97 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 58.00 | 54.25 | 56.00 | 55.13 | +0.63 | +1.16% | 1 | 208 | 0.67 | 0.97 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 52.25 | 53.40 | 52.26 | +3.66 | +7.54% | 4 | 732 | 0.59 | 0.96 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 62.00 | 50.50 | 51.90 | 35.10 | 0.00 | 0.00% | 0 | 214 | 0.63 | 0.95 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 64.00 | 48.65 | 50.00 | 35.98 | 0.00 | 0.00% | 0 | 62 | 0.60 | 0.95 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 47.70 | 49.10 | 47.50 | +3.94 | +9.05% | 1 | 696 | 0.61 | 0.94 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 66.00 | 46.75 | 48.20 | 40.40 | 0.00 | 0.00% | 0 | 794 | 0.61 | 0.94 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 68.00 | 44.95 | 46.05 | 40.90 | 0.00 | 0.00% | 0 | 341 | 0.58 | 0.93 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 43.20 | 44.15 | 43.15 | +4.74 | +12.35% | 7 | 671 | 0.57 | 0.93 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 72.00 | 41.40 | 42.40 | 29.80 | 0.00 | 0.00% | 0 | 1,646 | 0.56 | 0.92 | 0.00 | -0.03 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 74.00 | 39.70 | 40.55 | 34.75 | 0.00 | 0.00% | 0 | 332 | 0.56 | 0.91 | 0.00 | -0.03 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 38.85 | 39.65 | 40.05 | +5.25 | +15.09% | 50 | 701 | 0.55 | 0.90 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 76.00 | 38.05 | 39.10 | 32.40 | 0.00 | 0.00% | 0 | 5,065 | 0.56 | 0.90 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 78.00 | 36.15 | 36.95 | 36.80 | +4.20 | +12.89% | 11 | 1,362 | 0.53 | 0.89 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 34.30 | 35.20 | 34.65 | +3.77 | +12.21% | 18 | 15,713 | 0.54 | 0.88 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 82.00 | 33.20 | 33.75 | 30.95 | +3.70 | +13.58% | 6 | 594 | 0.54 | 0.86 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 84.00 | 31.05 | 32.00 | 25.35 | 0.00 | 0.00% | 0 | 292 | 0.53 | 0.85 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 30.30 | 33.00 | 30.90 | +3.42 | +12.45% | 50 | 1,343 | 0.53 | 0.84 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 86.00 | 29.50 | 30.35 | 28.65 | +3.15 | +12.36% | 1 | 607 | 0.52 | 0.84 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 88.00 | 28.55 | 28.90 | 27.15 | +2.49 | +10.10% | 3 | 432 | 0.52 | 0.82 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 26.65 | 27.35 | 27.15 | +3.15 | +13.13% | 88 | 5,006 | 0.51 | 0.80 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 92.00 | 25.45 | 27.05 | 26.16 | +3.51 | +15.50% | 8 | 1,139 | 0.51 | 0.79 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 94.00 | 23.85 | 24.50 | 21.50 | +0.10 | +0.47% | 3 | 406 | 0.51 | 0.77 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 23.50 | 23.80 | 23.03 | +2.76 | +13.62% | 52 | 2,728 | 0.50 | 0.76 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 96.00 | 22.75 | 23.15 | 22.88 | +3.08 | +15.56% | 15 | 1,677 | 0.50 | 0.75 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 98.00 | 21.25 | 23.00 | 21.65 | +3.00 | +16.09% | 279 | 2,430 | 0.50 | 0.73 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 20.20 | 20.65 | 20.32 | +2.62 | +14.81% | 271 | 35,474 | 0.50 | 0.71 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 102.00 | 18.60 | 19.45 | 19.00 | +2.40 | +14.46% | 78 | 4,561 | 0.50 | 0.69 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 104.00 | 17.80 | 18.20 | 18.54 | +3.44 | +22.79% | 70 | 2,660 | 0.49 | 0.66 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 17.25 | 20.00 | 17.17 | +2.26 | +15.16% | 1,870 | 9,187 | 0.49 | 0.65 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 106.00 | 16.80 | 17.00 | 16.80 | +2.38 | +16.51% | 372 | 2,957 | 0.49 | 0.64 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 108.00 | 15.60 | 16.50 | 15.80 | +2.30 | +17.04% | 551 | 3,235 | 0.49 | 0.62 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 14.60 | 14.90 | 14.85 | +2.35 | +18.80% | 3,081 | 16,606 | 0.48 | 0.60 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 112.00 | 13.75 | 14.95 | 13.93 | +2.47 | +21.56% | 183 | 4,032 | 0.48 | 0.57 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 114.00 | 12.35 | 14.15 | 12.95 | +2.35 | +22.17% | 338 | 2,604 | 0.48 | 0.55 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 12.35 | 13.70 | 12.50 | +2.15 | +20.78% | 558 | 18,492 | 0.48 | 0.54 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 116.00 | 11.50 | 13.10 | 12.05 | +2.05 | +20.50% | 148 | 2,526 | 0.48 | 0.53 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 118.00 | 10.65 | 12.40 | 11.10 | +1.91 | +20.79% | 1,476 | 11,307 | 0.47 | 0.50 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 10.35 | 10.85 | 10.45 | +1.85 | +21.52% | 1,773 | 33,089 | 0.47 | 0.48 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 122.00 | 9.55 | 10.30 | 9.68 | +1.93 | +24.91% | 4,081 | 5,800 | 0.47 | 0.46 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 124.00 | 8.45 | 9.15 | 8.90 | +1.57 | +21.42% | 149 | 3,399 | 0.47 | 0.43 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 8.15 | 9.00 | 8.60 | +1.57 | +22.34% | 1,536 | 11,703 | 0.47 | 0.42 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 126.00 | 7.80 | 9.00 | 8.25 | +1.71 | +26.15% | 196 | 5,697 | 0.47 | 0.41 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 128.00 | 7.20 | 7.80 | 7.53 | +1.30 | +20.87% | 1,179 | 8,011 | 0.46 | 0.39 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 7.05 | 7.50 | 7.15 | +1.45 | +25.44% | 3,141 | 25,298 | 0.46 | 0.37 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 132.00 | 6.10 | 6.95 | 6.45 | +1.25 | +24.04% | 431 | 2,465 | 0.46 | 0.35 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 134.00 | 6.00 | 6.20 | 6.10 | +1.34 | +28.16% | 261 | 2,359 | 0.46 | 0.33 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 5.85 | 5.95 | 5.81 | +1.19 | +25.76% | 1,606 | 12,046 | 0.46 | 0.32 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 136.00 | 5.15 | 5.75 | 5.60 | +1.38 | +32.71% | 192 | 3,744 | 0.46 | 0.31 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 137.00 | 4.95 | 6.40 | 5.00 | +0.65 | +14.95% | 1 | 1,830 | 0.46 | 0.30 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 138.00 | 4.75 | 5.30 | 5.25 | +1.10 | +26.51% | 26 | 4,309 | 0.46 | 0.29 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 139.00 | 5.00 | 5.10 | 5.03 | +1.03 | +25.75% | 55 | 1,595 | 0.46 | 0.29 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 4.65 | 4.90 | 4.85 | +1.05 | +27.64% | 1,525 | 21,979 | 0.46 | 0.28 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 141.00 | 4.15 | 5.60 | 4.62 | +1.07 | +30.15% | 136 | 3,823 | 0.46 | 0.27 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 142.00 | 4.00 | 4.55 | 4.49 | +1.09 | +32.06% | 1,559 | 4,465 | 0.46 | 0.26 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 144.00 | 4.10 | 4.20 | 4.15 | +0.86 | +26.14% | 762 | 2,197 | 0.46 | 0.25 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 3.90 | 4.05 | 4.05 | +0.95 | +30.65% | 848 | 18,834 | 0.46 | 0.24 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 146.00 | 3.40 | 3.90 | 3.41 | +0.52 | +18.00% | 3 | 2,709 | 0.46 | 0.23 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 148.00 | 3.55 | 4.40 | 3.48 | +0.70 | +25.18% | 126 | 3,589 | 0.46 | 0.22 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 3.00 | 3.35 | 3.30 | +0.78 | +30.96% | 1,328 | 31,727 | 0.46 | 0.21 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 152.00 | 2.63 | 3.10 | 3.05 | +0.73 | +31.47% | 91 | 4,339 | 0.46 | 0.19 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 154.00 | 2.40 | 3.00 | 2.85 | +0.74 | +35.08% | 22 | 2,053 | 0.46 | 0.18 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 2.38 | 3.25 | 2.75 | +0.70 | +34.15% | 442 | 24,304 | 0.46 | 0.18 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 156.00 | 2.21 | 3.40 | 2.60 | +0.58 | +28.72% | 1,536 | 3,242 | 0.46 | 0.17 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 158.00 | 2.03 | 2.97 | 2.30 | +0.59 | +34.51% | 106 | 2,175 | 0.47 | 0.16 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 1.76 | 2.30 | 2.21 | +0.49 | +28.49% | 476 | 13,203 | 0.47 | 0.15 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 162.00 | 1.72 | 2.25 | 2.12 | +0.50 | +30.87% | 21 | 3,242 | 0.47 | 0.15 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 164.00 | 1.58 | 1.98 | 1.94 | +0.47 | +31.98% | 6 | 3,190 | 0.47 | 0.14 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 1.59 | 2.35 | 1.91 | +0.48 | +33.57% | 285 | 6,109 | 0.47 | 0.13 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 166.00 | 1.46 | 1.96 | 1.84 | +0.46 | +33.34% | 1 | 2,742 | 0.47 | 0.13 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 168.00 | 1.34 | 1.79 | 1.69 | +0.42 | +33.08% | 46 | 2,492 | 0.47 | 0.12 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 1.41 | 1.99 | 1.60 | +0.40 | +33.34% | 272 | 10,338 | 0.47 | 0.12 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 0.57 | 1.75 | 1.35 | +0.33 | +32.36% | 96 | 7,013 | 0.48 | 0.10 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 0.98 | 1.16 | 1.14 | +0.25 | +28.09% | 49 | 7,740 | 0.48 | 0.09 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 0.73 | 1.00 | 0.99 | +0.28 | +39.44% | 277 | 4,127 | 0.48 | 0.08 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 0.60 | 0.86 | 0.86 | +0.19 | +28.36% | 23 | 7,935 | 0.49 | 0.07 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 0.58 | 1.12 | 0.73 | +0.15 | +25.87% | 8 | 5,180 | 0.49 | 0.06 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 0.40 | 0.71 | 0.64 | +0.14 | +28.00% | 100 | 5,731 | 0.50 | 0.05 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 205.00 | 0.55 | 0.94 | 0.57 | +0.12 | +26.67% | 8 | 1,107 | 0.50 | 0.05 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 0.28 | 0.50 | 0.49 | +0.09 | +22.50% | 212 | 685 | 0.51 | 0.04 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 212.00 | 0.46 | 0.99 | 0.38 | 0.00 | 0.00% | 0 | 1,096 | 0.51 | 0.04 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 213.00 | 0.45 | 0.47 | 0.46 | +0.08 | +21.06% | 1 | 276 | 0.51 | 0.04 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 214.00 | 0.44 | 0.97 | 0.55 | 0.00 | 0.00% | 0 | 366 | 0.51 | 0.04 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 215.00 | 0.43 | 0.83 | 0.43 | +0.10 | +30.31% | 5 | 2,083 | 0.51 | 0.04 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 216.00 | 0.42 | 0.95 | 0.43 | +0.19 | +79.17% | 1 | 118 | 0.52 | 0.04 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 217.00 | 0.41 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 802 | 0.52 | 0.04 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 218.00 | 0.40 | 0.93 | 0.33 | 0.00 | 0.00% | 0 | 325 | 0.52 | 0.03 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 219.00 | 0.39 | 0.92 | 0.33 | 0.00 | 0.00% | 0 | 1,066 | 0.52 | 0.03 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 220.00 | 0.38 | 0.91 | 0.39 | +0.06 | +18.19% | 62 | 1,324 | 0.52 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 221.00 | 0.37 | 0.90 | 0.48 | 0.00 | 0.00% | 0 | 220 | 0.52 | 0.03 | 0.00 | -0.01 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 222.00 | 0.08 | 0.89 | 0.27 | 0.00 | 0.00% | 0 | 364 | 0.52 | 0.03 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 223.00 | 0.07 | 0.88 | 0.30 | 0.00 | 0.00% | 0 | 187 | 0.52 | 0.03 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 224.00 | 0.35 | 0.87 | 0.29 | 0.00 | 0.00% | 0 | 306 | 0.52 | 0.03 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 225.00 | 0.34 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 1,027 | 0.52 | 0.03 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 226.00 | 0.05 | 0.86 | 0.29 | +0.08 | +38.10% | 1 | 73 | 0.53 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 227.00 | 0.33 | 0.85 | 0.19 | 0.00 | 0.00% | 0 | 156 | 0.53 | 0.03 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 228.00 | 0.03 | 2.85 | 0.44 | 0.00 | 0.00% | 0 | 268 | 0.53 | 0.03 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 230.00 | 0.31 | 0.72 | 0.21 | 0.00 | 0.00% | 0 | 1,277 | 0.53 | 0.03 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 235.00 | 0.28 | 0.69 | 0.29 | +0.03 | +11.54% | 3 | 657 | 0.54 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 240.00 | 0.25 | 0.66 | 0.21 | 0.00 | 0.00% | 0 | 3,997 | 0.54 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 245.00 | 0.23 | 0.64 | 0.16 | 0.00 | 0.00% | 0 | 305 | 0.55 | 0.02 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 250.00 | 0.21 | 0.25 | 0.21 | +0.01 | +5.00% | 634 | 5,594 | 0.55 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 255.00 | 0.19 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 434 | 0.55 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.59 | 0.15 | 0.00 | 0.00% | 0 | 508 | 0.56 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 265.00 | 0.16 | 0.57 | 0.17 | +0.01 | +6.25% | 7 | 3,207 | 0.57 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 270.00 | 0.15 | 0.25 | 0.16 | +0.01 | +6.67% | 114 | 1,677 | 0.57 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 275.00 | 0.14 | 0.55 | 0.14 | 0.00 | 0.00% | 1 | 4,739 | 0.58 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 280.00 | 0.12 | 0.21 | 0.13 | 0.00 | 0.00% | 10 | 6,490 | 0.58 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 290.00 | 0.11 | 0.13 | 0.11 | -0.01 | -8.34% | 1 | 16,778 | 0.59 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 300.00 | 0.09 | 0.12 | 0.11 | +0.01 | +10.00% | 72 | 4,177 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 3,106 | 1.68 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 1,060 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 3,335 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.41 | 0.04 | +0.01 | +33.34% | 70 | 1,142 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.42 | 0.12 | 0.00 | 0.00% | 0 | 161 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.46 | 0.09 | -0.01 | -10.00% | 1 | 1,352 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 0.10 | 0.60 | 0.12 | -0.03 | -20.00% | 16 | 7,716 | 0.82 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 39.00 | 0.10 | 0.18 | 0.34 | 0.00 | 0.00% | 0 | 929 | 0.78 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.56 | 0.18 | -0.06 | -25.00% | 11 | 8,177 | 0.77 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.70 | 0.49 | 0.00 | 0.00% | 0 | 211 | 0.76 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.72 | 0.53 | 0.00 | 0.00% | 0 | 642 | 0.75 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.74 | 0.36 | 0.00 | 0.00% | 0 | 297 | 0.74 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 1.26 | 0.38 | 0.00 | 0.00% | 0 | 261 | 0.73 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 0.01 | 0.28 | 0.26 | -0.08 | -23.53% | 9 | 7,159 | 0.73 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 46.00 | 0.01 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 216 | 0.72 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 47.00 | 0.01 | 0.81 | 0.78 | 0.00 | 0.00% | 0 | 1,337 | 0.71 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 48.00 | 0.01 | 0.34 | 0.93 | 0.00 | 0.00% | 0 | 1,053 | 0.70 | -0.01 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 4:00:04 PM EST |
| 49.00 | 0.04 | 0.36 | 0.36 | -0.60 | -62.50% | 1 | 216 | 0.70 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 0.35 | 0.39 | 0.37 | -0.11 | -22.92% | 10,252 | 13,189 | 0.69 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 52.00 | 0.20 | 0.94 | 0.46 | -0.14 | -23.34% | 8 | 533 | 0.67 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 54.00 | 0.18 | 1.01 | 0.59 | -0.07 | -10.61% | 1 | 3,261 | 0.66 | -0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 0.27 | 0.54 | 0.52 | -0.18 | -25.72% | 18 | 3,110 | 0.66 | -0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 56.00 | 0.25 | 1.08 | 0.91 | 0.00 | 0.00% | 0 | 2,147 | 0.65 | -0.03 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 58.00 | 0.32 | 1.15 | 0.98 | 0.00 | 0.00% | 0 | 1,913 | 0.64 | -0.03 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 0.65 | 1.10 | 0.72 | -0.23 | -24.22% | 24 | 13,721 | 0.62 | -0.04 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 62.00 | 0.70 | 0.84 | 0.80 | -0.29 | -26.61% | 10 | 1,470 | 0.61 | -0.05 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 64.00 | 0.62 | 0.96 | 0.95 | -0.33 | -25.79% | 52 | 5,111 | 0.60 | -0.05 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 0.98 | 1.02 | 0.99 | -0.32 | -24.43% | 134 | 4,021 | 0.60 | -0.06 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 66.00 | 0.74 | 1.58 | 1.06 | -0.35 | -24.83% | 17 | 3,726 | 0.59 | -0.06 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 68.00 | 1.05 | 1.23 | 1.18 | -0.41 | -25.79% | 19 | 9,274 | 0.58 | -0.07 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 1.30 | 1.40 | 1.42 | -0.40 | -21.98% | 133 | 10,206 | 0.57 | -0.07 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 72.00 | 1.24 | 1.58 | 1.57 | -0.53 | -25.24% | 50 | 4,062 | 0.57 | -0.08 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 74.00 | 1.43 | 1.79 | 1.75 | -0.65 | -27.09% | 2 | 3,281 | 0.56 | -0.09 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 1.86 | 1.91 | 1.96 | -0.54 | -21.60% | 413 | 15,249 | 0.55 | -0.10 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 76.00 | 1.66 | 2.03 | 2.04 | -0.68 | -25.00% | 22 | 5,071 | 0.55 | -0.10 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 78.00 | 1.91 | 2.79 | 2.31 | -0.69 | -23.00% | 23 | 7,210 | 0.54 | -0.11 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 2.55 | 3.20 | 2.62 | -0.78 | -22.95% | 557 | 55,343 | 0.54 | -0.12 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 82.00 | 2.51 | 3.05 | 2.94 | -0.81 | -21.60% | 4 | 6,013 | 0.53 | -0.14 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 84.00 | 2.87 | 3.30 | 3.25 | -0.95 | -22.62% | 10 | 9,563 | 0.53 | -0.15 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 3.40 | 3.50 | 3.50 | -0.98 | -21.88% | 794 | 42,008 | 0.52 | -0.16 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 86.00 | 3.60 | 3.70 | 3.73 | -1.02 | -21.48% | 43 | 6,399 | 0.52 | -0.16 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 88.00 | 3.70 | 4.15 | 4.25 | -1.05 | -19.82% | 113 | 10,873 | 0.52 | -0.18 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 4.55 | 4.65 | 4.60 | -1.25 | -21.37% | 2,477 | 34,007 | 0.51 | -0.20 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 92.00 | 4.65 | 5.20 | 5.15 | -1.30 | -20.16% | 8,175 | 12,357 | 0.51 | -0.21 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 94.00 | 5.20 | 5.75 | 5.69 | -1.51 | -20.98% | 393 | 8,111 | 0.51 | -0.23 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 5.90 | 6.05 | 6.07 | -1.43 | -19.07% | 4,912 | 34,268 | 0.50 | -0.24 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 96.00 | 5.85 | 6.40 | 6.35 | -1.60 | -20.13% | 8,272 | 4,533 | 0.50 | -0.25 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 98.00 | 6.50 | 7.05 | 7.10 | -1.55 | -17.92% | 145 | 9,816 | 0.50 | -0.27 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 7.55 | 7.75 | 7.72 | -1.83 | -19.17% | 647 | 70,890 | 0.50 | -0.29 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 102.00 | 7.95 | 8.55 | 8.57 | -1.73 | -16.80% | 2,922 | 8,081 | 0.49 | -0.31 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 104.00 | 8.75 | 9.35 | 9.05 | -2.10 | -18.84% | 468 | 5,384 | 0.49 | -0.34 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 9.25 | 12.00 | 9.65 | -2.05 | -17.53% | 1,076 | 26,112 | 0.49 | -0.35 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 106.00 | 9.60 | 10.20 | 10.25 | -1.90 | -15.64% | 1,054 | 4,703 | 0.49 | -0.36 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 108.00 | 10.50 | 11.10 | 11.00 | -2.15 | -16.35% | 608 | 9,900 | 0.48 | -0.38 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 11.75 | 13.10 | 12.01 | -2.15 | -15.19% | 2,714 | 41,982 | 0.48 | -0.40 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 112.00 | 12.45 | 14.10 | 13.10 | -2.40 | -15.49% | 120 | 7,029 | 0.48 | -0.43 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 114.00 | 13.50 | 14.15 | 13.70 | -3.05 | -18.21% | 56 | 7,349 | 0.48 | -0.45 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 14.15 | 15.35 | 14.60 | -2.40 | -14.12% | 28 | 15,299 | 0.47 | -0.46 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 116.00 | 15.10 | 16.20 | 14.90 | -3.00 | -16.76% | 121 | 2,696 | 0.47 | -0.47 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 118.00 | 15.70 | 17.40 | 16.40 | -2.95 | -15.25% | 518 | 5,873 | 0.47 | -0.50 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 17.45 | 18.75 | 17.75 | -2.60 | -12.78% | 281 | 27,933 | 0.47 | -0.52 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 122.00 | 18.50 | 20.05 | 19.00 | -3.05 | -13.84% | 96 | 3,531 | 0.47 | -0.54 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 124.00 | 19.50 | 21.10 | 19.76 | -3.64 | -15.56% | 1 | 3,670 | 0.47 | -0.57 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 20.10 | 21.55 | 21.10 | -2.76 | -11.57% | 24 | 11,981 | 0.47 | -0.58 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 126.00 | 21.05 | 22.60 | 24.70 | 0.00 | 0.00% | 0 | 3,673 | 0.47 | -0.59 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 128.00 | 22.55 | 23.05 | 24.15 | -2.05 | -7.83% | 5 | 6,433 | 0.46 | -0.61 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 24.10 | 25.65 | 24.80 | -2.80 | -10.15% | 342 | 18,471 | 0.46 | -0.63 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 132.00 | 25.55 | 25.95 | 31.40 | 0.00 | 0.00% | 0 | 2,968 | 0.46 | -0.65 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 134.00 | 26.95 | 27.45 | 32.95 | 0.00 | 0.00% | 0 | 2,840 | 0.46 | -0.67 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 27.70 | 28.15 | 27.85 | -3.92 | -12.34% | 4 | 6,849 | 0.46 | -0.68 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 136.00 | 28.65 | 28.95 | 35.05 | 0.00 | 0.00% | 0 | 2,144 | 0.46 | -0.69 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 137.00 | 29.20 | 29.80 | 35.80 | 0.00 | 0.00% | 0 | 3,357 | 0.46 | -0.70 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 138.00 | 30.10 | 30.60 | 30.95 | -5.24 | -14.48% | 1 | 1,617 | 0.46 | -0.71 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 139.00 | 30.40 | 32.10 | 36.20 | 0.00 | 0.00% | 0 | 1,549 | 0.46 | -0.71 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 30.00 | 32.95 | 32.17 | -3.55 | -9.94% | 200 | 7,077 | 0.46 | -0.72 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 141.00 | 32.05 | 35.00 | 38.50 | 0.00 | 0.00% | 0 | 410 | 0.46 | -0.73 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 142.00 | 32.85 | 35.15 | 35.10 | -4.30 | -10.92% | 3 | 788 | 0.46 | -0.74 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 144.00 | 34.55 | 37.00 | 35.40 | -3.62 | -9.28% | 2 | 1,569 | 0.46 | -0.75 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 35.55 | 37.25 | 39.96 | -0.94 | -2.30% | 10 | 2,292 | 0.46 | -0.76 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 146.00 | 36.25 | 40.00 | 39.80 | -4.77 | -10.71% | 1 | 742 | 0.46 | -0.77 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 148.00 | 37.95 | 40.40 | 38.70 | 0.00 | 0.00% | 0 | 712 | 0.46 | -0.78 | 0.01 | -0.04 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 40.35 | 42.35 | 40.83 | -6.95 | -14.55% | 13 | 5,710 | 0.46 | -0.79 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 152.00 | 41.50 | 44.00 | 41.36 | 0.00 | 0.00% | 0 | 648 | 0.46 | -0.81 | 0.01 | -0.03 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 154.00 | 43.95 | 45.85 | 44.85 | -3.60 | -7.43% | 5 | 566 | 0.46 | -0.82 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 44.85 | 45.25 | 45.37 | -10.72 | -19.12% | 100 | 1,032 | 0.46 | -0.82 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 156.00 | 45.10 | 46.30 | 46.85 | 0.00 | 0.00% | 0 | 453 | 0.47 | -0.83 | 0.01 | -0.03 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 158.00 | 47.50 | 49.75 | 48.45 | -2.33 | -4.59% | 41 | 243 | 0.46 | -0.84 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 48.80 | 51.65 | 49.97 | -5.63 | -10.13% | 100 | 1,336 | 0.47 | -0.85 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 162.00 | 50.65 | 54.00 | 64.10 | 0.00 | 0.00% | 0 | 194 | 0.46 | -0.85 | 0.01 | -0.03 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 164.00 | 52.55 | 55.50 | 53.50 | 0.00 | 0.00% | 0 | 66 | 0.46 | -0.86 | 0.01 | -0.03 | 4/2/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 53.55 | 56.05 | 68.57 | 0.00 | 0.00% | 0 | 481 | 0.47 | -0.87 | 0.01 | -0.03 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 166.00 | 55.05 | 58.00 | 69.65 | 0.00 | 0.00% | 0 | 112 | 0.46 | -0.87 | 0.01 | -0.03 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 168.00 | 56.30 | 57.65 | 59.18 | -12.47 | -17.41% | 12 | 31 | 0.47 | -0.88 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 58.25 | 61.35 | 60.96 | -10.42 | -14.60% | 27 | 41 | 0.46 | -0.88 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 63.80 | 66.30 | 73.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.02 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 68.05 | 69.40 | 76.11 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.02 | 3/31/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 73.70 | 76.20 | 86.20 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 78.15 | 79.50 | 93.25 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 83.15 | 86.10 | 88.29 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.02 | 3/10/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 88.25 | 90.90 | 89.53 | -4.42 | -4.71% | 10 | 155 | 0.77 | -0.95 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 205.00 | 93.45 | 95.65 | 93.50 | -5.60 | -5.66% | 81 | 490 | 0.79 | -0.95 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 98.35 | 100.10 | 100.28 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.01 | 3/28/2025 | 4/25/2025 4:00:04 PM EST |
| 212.00 | 100.40 | 102.90 | 88.33 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.01 | 2/27/2025 | 4/25/2025 4:00:04 PM EST |
| 213.00 | 101.10 | 103.20 | 109.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.96 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 214.00 | 102.05 | 105.00 | 110.21 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 215.00 | 103.35 | 106.00 | 97.70 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.01 | 1/27/2025 | 4/25/2025 4:00:04 PM EST |
| 216.00 | 104.10 | 106.90 | 98.75 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.01 | 1/27/2025 | 4/25/2025 4:00:04 PM EST |
| 217.00 | 105.00 | 106.40 | 120.20 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 218.00 | 106.35 | 109.10 | 80.30 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.01 | 2/20/2025 | 4/25/2025 4:00:04 PM EST |
| 219.00 | 107.25 | 110.10 | 100.05 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 1/27/2025 | 4/25/2025 4:00:04 PM EST |
| 220.00 | 108.15 | 110.95 | 102.75 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 1/27/2025 | 4/25/2025 4:00:04 PM EST |
| 221.00 | 109.00 | 111.05 | 109.20 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 222.00 | 110.00 | 113.15 | 103.90 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 1/27/2025 | 4/25/2025 4:00:04 PM EST |
| 223.00 | 111.00 | 114.10 | 106.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 1/27/2025 | 4/25/2025 4:00:04 PM EST |
| 224.00 | 112.70 | 113.40 | 104.00 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 1/27/2025 | 4/25/2025 4:00:04 PM EST |
| 225.00 | 113.25 | 115.95 | 81.05 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 1/23/2025 | 4/25/2025 4:00:04 PM EST |
| 226.00 | 114.25 | 117.10 | 86.30 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 12/24/2024 | 4/25/2025 4:00:04 PM EST |
| 227.00 | 115.20 | 117.25 | 97.75 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 2/7/2025 | 4/25/2025 4:00:04 PM EST |
| 228.00 | 115.95 | 119.10 | 110.50 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 1/27/2025 | 4/25/2025 4:00:04 PM EST |
| 230.00 | 118.25 | 121.10 | 125.08 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 3/11/2025 | 4/25/2025 4:00:04 PM EST |
| 235.00 | 123.10 | 126.10 | 87.95 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 1/24/2025 | 4/25/2025 4:00:04 PM EST |
| 240.00 | 127.95 | 129.45 | 144.95 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 245.00 | 132.95 | 136.15 | 99.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 1/23/2025 | 4/25/2025 4:00:04 PM EST |
| 250.00 | 137.90 | 141.10 | 143.60 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.98 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 255.00 | 142.90 | 146.10 | 148.62 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 260.00 | 148.60 | 149.50 | 164.85 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 265.00 | 152.90 | 156.15 | 145.95 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 4:00:04 PM EST |
| 270.00 | 157.90 | 161.15 | 175.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 275.00 | 162.95 | 166.15 | 155.90 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 4:00:04 PM EST |
| 280.00 | 168.25 | 171.15 | 135.65 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 11/20/2024 | 4/25/2025 4:00:04 PM EST |
| 290.00 | 177.90 | 181.15 | 163.45 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 4:00:04 PM EST |
| 300.00 | 188.10 | 191.15 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |