Options Chain for NVIDIA CORPORATION COM (NVDA) - $145.00 as of 6/13/2025 3:43:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 136.25 | 137.90 | 139.61 | 0.00 | 0.00% | 0 | 3,440 | 4.26 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 10.00 | 130.95 | 132.55 | 131.24 | +26.24 | +24.99% | 8 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 15.00 | 125.45 | 128.55 | 126.43 | -3.02 | -2.34% | 8 | 30 | 2.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 20.00 | 121.20 | 122.60 | 124.33 | 0.00 | 0.00% | 0 | 196 | 2.09 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 25.00 | 115.70 | 118.50 | 119.50 | 0.00 | 0.00% | 0 | 56 | 2.14 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 30.00 | 111.35 | 113.35 | 112.29 | -0.72 | -0.64% | 78 | 308 | 1.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 35.00 | 105.75 | 109.00 | 107.56 | 0.00 | 0.00% | 0 | 46 | 1.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:05 PM EST |
| 39.00 | 103.00 | 103.85 | 103.00 | 0.00 | 0.00% | 0 | 384 | 1.42 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:05 PM EST |
| 40.00 | 101.45 | 102.85 | 101.77 | -3.18 | -3.03% | 604 | 270 | 1.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 41.00 | 101.10 | 102.05 | 95.60 | 0.00 | 0.00% | 0 | 80 | 1.37 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:05 PM EST |
| 42.00 | 100.00 | 102.15 | 99.50 | 0.00 | 0.00% | 0 | 40 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:05 PM EST |
| 43.00 | 97.75 | 100.95 | 93.65 | 0.00 | 0.00% | 0 | 25 | 1.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:05 PM EST |
| 44.00 | 96.85 | 99.90 | 53.15 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:05 PM EST |
| 45.00 | 96.90 | 97.90 | 98.93 | 0.00 | 0.00% | 0 | 391 | 1.35 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 46.00 | 95.05 | 97.45 | 97.96 | 0.00 | 0.00% | 0 | 60 | 1.22 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 47.00 | 93.85 | 96.85 | 48.20 | 0.00 | 0.00% | 0 | 54 | 1.26 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:05 PM EST |
| 48.00 | 93.75 | 95.90 | 95.07 | 0.00 | 0.00% | 0 | 62 | 1.08 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 49.00 | 92.45 | 94.45 | 93.40 | 0.00 | 0.00% | 0 | 86 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:05 PM EST |
| 50.00 | 92.15 | 93.65 | 94.55 | 0.00 | 0.00% | 0 | 781 | 1.06 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 52.00 | 89.65 | 91.00 | 57.50 | 0.00 | 0.00% | 0 | 222 | 1.21 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 6/13/2025 4:00:05 PM EST |
| 54.00 | 87.65 | 89.05 | 50.95 | 0.00 | 0.00% | 0 | 105 | 0.98 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 6/13/2025 4:00:05 PM EST |
| 55.00 | 87.00 | 88.55 | 88.50 | 0.00 | 0.00% | 0 | 912 | 0.98 | 1.00 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 56.00 | 86.15 | 87.10 | 88.62 | 0.00 | 0.00% | 0 | 195 | 0.96 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 58.00 | 84.40 | 85.45 | 85.71 | 0.00 | 0.00% | 0 | 208 | 0.93 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 60.00 | 81.90 | 83.20 | 83.73 | 0.00 | 0.00% | 0 | 768 | 1.01 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 62.00 | 80.50 | 81.25 | 81.25 | +1.46 | +1.83% | 10 | 214 | 0.91 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 64.00 | 77.80 | 79.70 | 78.60 | 0.00 | 0.00% | 0 | 61 | 0.96 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 6/13/2025 4:00:05 PM EST |
| 65.00 | 77.15 | 78.40 | 79.08 | +1.38 | +1.78% | 1 | 683 | 0.87 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 66.00 | 76.35 | 78.05 | 74.50 | 0.00 | 0.00% | 0 | 785 | 0.85 | 0.99 | 0.00 | -0.01 | 6/3/2025 | 6/13/2025 4:00:05 PM EST |
| 68.00 | 73.95 | 75.85 | 74.60 | 0.00 | 0.00% | 0 | 390 | 0.82 | 0.99 | 0.00 | -0.01 | 6/3/2025 | 6/13/2025 4:00:05 PM EST |
| 70.00 | 72.55 | 73.45 | 72.77 | -1.16 | -1.57% | 11 | 661 | 0.61 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 72.00 | 70.80 | 71.55 | 74.00 | 0.00 | 0.00% | 0 | 1,636 | 0.78 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 74.00 | 68.90 | 69.55 | 69.83 | 0.00 | 0.00% | 0 | 321 | 0.58 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 75.00 | 67.35 | 69.10 | 69.62 | 0.00 | 0.00% | 0 | 730 | 0.84 | 0.98 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 76.00 | 66.75 | 68.00 | 66.90 | 0.00 | 0.00% | 0 | 5,164 | 0.75 | 0.98 | 0.00 | -0.02 | 6/4/2025 | 6/13/2025 4:00:05 PM EST |
| 78.00 | 64.70 | 65.75 | 66.19 | +0.72 | +1.10% | 1 | 1,346 | 0.58 | 0.98 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 80.00 | 62.70 | 64.05 | 63.10 | -3.04 | -4.60% | 22 | 18,511 | 0.53 | 0.98 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 82.00 | 61.05 | 61.85 | 62.31 | 0.00 | 0.00% | 0 | 608 | 0.77 | 0.97 | 0.00 | -0.02 | 6/5/2025 | 6/13/2025 4:00:05 PM EST |
| 84.00 | 58.90 | 60.45 | 58.80 | 0.00 | 0.00% | 0 | 298 | 0.60 | 0.97 | 0.00 | -0.03 | 6/5/2025 | 6/13/2025 4:00:05 PM EST |
| 85.00 | 57.55 | 58.95 | 58.69 | 0.00 | 0.00% | 0 | 2,065 | 0.57 | 0.97 | 0.00 | -0.03 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 86.00 | 57.10 | 58.00 | 60.00 | 0.00 | 0.00% | 0 | 604 | 0.56 | 0.97 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 88.00 | 55.15 | 56.10 | 58.25 | 0.00 | 0.00% | 0 | 395 | 0.54 | 0.96 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 90.00 | 53.35 | 54.80 | 55.00 | -1.52 | -2.69% | 115 | 5,960 | 0.60 | 0.96 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 92.00 | 51.70 | 52.30 | 52.37 | -2.28 | -4.18% | 5 | 1,141 | 0.56 | 0.95 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 94.00 | 49.75 | 50.45 | 50.87 | -1.58 | -3.02% | 2 | 405 | 0.55 | 0.95 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 95.00 | 48.75 | 49.50 | 48.49 | -3.16 | -6.12% | 2 | 2,683 | 0.54 | 0.94 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 96.00 | 47.85 | 48.60 | 47.29 | -1.85 | -3.77% | 6 | 3,386 | 0.54 | 0.94 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 98.00 | 46.00 | 46.75 | 46.80 | -2.30 | -4.69% | 26 | 1,510 | 0.53 | 0.93 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 100.00 | 44.25 | 44.90 | 44.51 | -2.84 | -6.00% | 201 | 39,910 | 0.53 | 0.92 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 102.00 | 42.30 | 43.10 | 43.32 | -2.13 | -4.69% | 14 | 4,204 | 0.51 | 0.92 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 104.00 | 40.60 | 41.30 | 41.00 | -2.46 | -5.66% | 54 | 2,666 | 0.51 | 0.91 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 105.00 | 39.70 | 40.40 | 40.02 | -2.78 | -6.50% | 105 | 8,458 | 0.51 | 0.90 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 106.00 | 38.90 | 39.55 | 39.32 | -1.76 | -4.29% | 124 | 2,966 | 0.51 | 0.90 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 108.00 | 37.35 | 37.75 | 38.14 | -1.86 | -4.65% | 13 | 3,157 | 0.51 | 0.89 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 110.00 | 35.65 | 35.95 | 35.35 | -2.85 | -7.47% | 357 | 15,452 | 0.50 | 0.88 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 112.00 | 34.00 | 34.25 | 33.91 | -2.44 | -6.72% | 26 | 4,276 | 0.49 | 0.86 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 114.00 | 32.40 | 32.55 | 32.00 | -2.65 | -7.65% | 45 | 4,841 | 0.49 | 0.85 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 115.00 | 31.60 | 31.75 | 31.53 | -2.47 | -7.27% | 38 | 18,302 | 0.49 | 0.84 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 116.00 | 30.80 | 30.95 | 30.60 | -2.61 | -7.86% | 36 | 2,905 | 0.48 | 0.84 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 118.00 | 29.20 | 29.35 | 29.60 | -1.75 | -5.59% | 56 | 5,882 | 0.48 | 0.82 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 120.00 | 27.65 | 27.80 | 27.64 | -2.41 | -8.02% | 982 | 25,519 | 0.47 | 0.80 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 122.00 | 26.15 | 26.30 | 26.05 | -2.23 | -7.89% | 124 | 8,931 | 0.47 | 0.79 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 124.00 | 24.70 | 24.85 | 24.75 | -2.00 | -7.48% | 136 | 3,213 | 0.47 | 0.77 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 125.00 | 23.95 | 24.10 | 24.03 | -2.08 | -7.97% | 321 | 51,168 | 0.46 | 0.76 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 126.00 | 23.25 | 23.40 | 23.00 | -2.04 | -8.15% | 25 | 5,924 | 0.46 | 0.75 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 128.00 | 21.85 | 22.00 | 21.66 | -2.34 | -9.75% | 73 | 8,356 | 0.46 | 0.73 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 130.00 | 20.55 | 20.70 | 20.50 | -2.10 | -9.30% | 667 | 63,244 | 0.45 | 0.71 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 132.00 | 19.25 | 19.40 | 19.17 | -1.95 | -9.24% | 23 | 4,296 | 0.45 | 0.69 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 134.00 | 18.00 | 18.15 | 17.91 | -1.84 | -9.32% | 53 | 3,213 | 0.45 | 0.66 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 135.00 | 17.40 | 17.55 | 17.50 | -1.70 | -8.86% | 342 | 22,383 | 0.45 | 0.65 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 136.00 | 16.80 | 16.95 | 16.80 | -1.70 | -9.19% | 45 | 3,739 | 0.44 | 0.64 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 137.00 | 16.25 | 16.35 | 16.20 | -1.85 | -10.25% | 43 | 2,813 | 0.44 | 0.63 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 138.00 | 15.65 | 15.80 | 15.55 | -1.88 | -10.79% | 47 | 5,523 | 0.44 | 0.62 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 139.00 | 15.10 | 15.25 | 15.10 | -1.60 | -9.59% | 50 | 3,109 | 0.44 | 0.60 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 140.00 | 14.55 | 14.70 | 14.50 | -1.75 | -10.77% | 2,115 | 24,715 | 0.44 | 0.59 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 141.00 | 14.05 | 14.15 | 14.00 | -1.75 | -11.12% | 217 | 7,986 | 0.44 | 0.58 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 142.00 | 13.55 | 13.65 | 13.55 | -1.65 | -10.86% | 822 | 18,044 | 0.44 | 0.57 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 144.00 | 12.50 | 12.65 | 12.55 | -1.55 | -11.00% | 1,162 | 5,045 | 0.43 | 0.54 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 145.00 | 12.05 | 12.15 | 12.03 | -1.57 | -11.55% | 2,935 | 24,512 | 0.43 | 0.53 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 146.00 | 11.60 | 11.70 | 11.57 | -1.51 | -11.55% | 317 | 4,467 | 0.43 | 0.52 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 148.00 | 10.70 | 10.80 | 10.68 | -1.47 | -12.10% | 1,459 | 7,497 | 0.43 | 0.49 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 150.00 | 9.85 | 9.95 | 9.85 | -1.40 | -12.45% | 5,892 | 58,871 | 0.43 | 0.47 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 152.00 | 9.05 | 9.15 | 8.98 | -1.32 | -12.82% | 344 | 5,313 | 0.42 | 0.44 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 154.00 | 8.30 | 8.45 | 8.25 | -1.25 | -13.16% | 89 | 2,673 | 0.42 | 0.42 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 155.00 | 7.95 | 8.05 | 7.90 | -1.32 | -14.32% | 3,888 | 33,026 | 0.42 | 0.41 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 156.00 | 7.65 | 7.75 | 7.64 | -1.11 | -12.69% | 15 | 4,320 | 0.42 | 0.40 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 158.00 | 7.00 | 7.10 | 6.94 | -1.16 | -14.33% | 74 | 30,603 | 0.42 | 0.37 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 160.00 | 6.40 | 6.50 | 6.40 | -1.05 | -14.10% | 3,981 | 75,326 | 0.42 | 0.35 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 162.00 | 5.85 | 5.95 | 5.75 | -1.00 | -14.82% | 23 | 7,768 | 0.41 | 0.33 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 164.00 | 5.30 | 5.40 | 5.30 | -0.92 | -14.80% | 129 | 3,234 | 0.41 | 0.31 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 165.00 | 5.10 | 5.15 | 5.09 | -0.91 | -15.17% | 319 | 23,480 | 0.41 | 0.30 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 166.00 | 4.85 | 4.95 | 4.83 | -0.82 | -14.52% | 67 | 3,173 | 0.41 | 0.29 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 168.00 | 4.40 | 4.50 | 4.40 | -0.85 | -16.19% | 36 | 2,707 | 0.41 | 0.27 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 170.00 | 4.00 | 4.10 | 4.02 | -0.77 | -16.08% | 1,294 | 22,048 | 0.41 | 0.25 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 175.00 | 3.20 | 3.25 | 3.20 | -0.60 | -15.79% | 639 | 61,834 | 0.41 | 0.21 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 180.00 | 2.53 | 2.57 | 2.47 | -0.58 | -19.02% | 513 | 13,377 | 0.41 | 0.17 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 185.00 | 2.00 | 2.05 | 2.00 | -0.44 | -18.04% | 61 | 56,337 | 0.41 | 0.14 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 190.00 | 1.59 | 1.63 | 1.61 | -0.34 | -17.44% | 183 | 22,720 | 0.42 | 0.12 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 195.00 | 1.28 | 1.31 | 1.27 | -0.29 | -18.59% | 21 | 4,346 | 0.42 | 0.10 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 200.00 | 1.03 | 1.06 | 1.04 | -0.24 | -18.75% | 5,621 | 19,435 | 0.42 | 0.08 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 205.00 | 0.84 | 0.87 | 0.85 | -0.19 | -18.27% | 49 | 9,928 | 0.43 | 0.07 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 210.00 | 0.69 | 0.72 | 0.70 | -0.15 | -17.65% | 70 | 1,882 | 0.43 | 0.06 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 212.00 | 0.63 | 0.66 | 0.65 | -0.13 | -16.67% | 16 | 1,413 | 0.43 | 0.05 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 213.00 | 0.61 | 0.64 | 0.69 | 0.00 | 0.00% | 0 | 364 | 0.43 | 0.05 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 214.00 | 0.59 | 0.62 | 0.62 | -0.10 | -13.89% | 2 | 469 | 0.43 | 0.05 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 215.00 | 0.56 | 0.59 | 0.58 | -0.11 | -15.95% | 1 | 3,972 | 0.44 | 0.05 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 216.00 | 0.54 | 0.57 | 0.58 | -0.04 | -6.46% | 12 | 303 | 0.44 | 0.05 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 217.00 | 0.52 | 0.55 | 0.53 | -0.13 | -19.70% | 2 | 665 | 0.44 | 0.04 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 218.00 | 0.50 | 0.53 | 0.57 | 0.00 | 0.00% | 0 | 402 | 0.44 | 0.04 | 0.00 | -0.02 | 6/2/2025 | 6/13/2025 4:00:05 PM EST |
| 219.00 | 0.49 | 0.51 | 0.49 | -0.06 | -10.91% | 25 | 1,514 | 0.44 | 0.04 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 220.00 | 0.47 | 0.49 | 0.49 | -0.09 | -15.52% | 23 | 5,537 | 0.44 | 0.04 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 221.00 | 0.45 | 0.48 | 0.62 | 0.00 | 0.00% | 0 | 212 | 0.44 | 0.04 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 222.00 | 0.44 | 0.46 | 0.81 | 0.00 | 0.00% | 0 | 390 | 0.44 | 0.04 | 0.00 | -0.01 | 5/29/2025 | 6/13/2025 4:00:05 PM EST |
| 223.00 | 0.42 | 0.45 | 0.53 | 0.00 | 0.00% | 0 | 189 | 0.44 | 0.04 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 224.00 | 0.41 | 0.43 | 0.50 | 0.00 | 0.00% | 0 | 357 | 0.44 | 0.04 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 225.00 | 0.39 | 0.42 | 0.40 | -0.05 | -11.12% | 3 | 1,962 | 0.45 | 0.03 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 226.00 | 0.38 | 0.41 | 0.41 | 0.00 | 0.00% | 0 | 93 | 0.45 | 0.03 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 227.00 | 0.37 | 0.39 | 0.38 | -0.04 | -9.53% | 1 | 219 | 0.45 | 0.03 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 228.00 | 0.35 | 0.38 | 0.37 | -0.14 | -27.46% | 1 | 321 | 0.45 | 0.03 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 230.00 | 0.33 | 0.36 | 0.34 | -0.08 | -19.05% | 6 | 1,377 | 0.45 | 0.03 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 235.00 | 0.28 | 0.30 | 0.29 | -0.06 | -17.15% | 36 | 673 | 0.46 | 0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 240.00 | 0.24 | 0.26 | 0.28 | 0.00 | 0.00% | 1 | 13,870 | 0.46 | 0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 245.00 | 0.20 | 0.23 | 0.23 | -0.04 | -14.82% | 32 | 335 | 0.47 | 0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 250.00 | 0.17 | 0.19 | 0.19 | -0.03 | -13.64% | 175 | 7,631 | 0.47 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 255.00 | 0.15 | 0.17 | 0.16 | 0.00 | 0.00% | 11 | 453 | 0.48 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 260.00 | 0.13 | 0.15 | 0.14 | -0.01 | -6.67% | 7 | 6,235 | 0.48 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 265.00 | 0.12 | 0.14 | 0.14 | -0.01 | -6.67% | 1 | 3,198 | 0.49 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 270.00 | 0.10 | 0.12 | 0.11 | -0.01 | -8.34% | 12 | 1,667 | 0.50 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 275.00 | 0.08 | 0.11 | 0.13 | +0.02 | +18.19% | 7 | 6,019 | 0.50 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 280.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 112 | 6,326 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 290.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 81 | 18,115 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 300.00 | 0.04 | 0.07 | 0.05 | -0.01 | -16.67% | 17 | 25,888 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,107 | 2.17 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 1,184 | 1.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 4,136 | 1.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,582 | 1.25 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 25.00 | 0.01 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 1,642 | 1.18 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 30.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 11 | 1,521 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 35.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 8,192 | 0.99 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 39.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 70 | 837 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 40.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 8,199 | 0.90 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 41.00 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 1,000 | 224 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 42.00 | 0.03 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 646 | 0.89 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 4:00:05 PM EST |
| 43.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 300 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:05 PM EST |
| 44.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 369 | 0.86 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 45.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 2 | 8,624 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 46.00 | 0.04 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 306 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:05 PM EST |
| 47.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1,391 | 0.83 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 48.00 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 1,067 | 0.82 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 49.00 | 0.05 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 224 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:05 PM EST |
| 50.00 | 0.05 | 0.07 | 0.07 | +0.02 | +40.00% | 24 | 23,419 | 0.80 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 52.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 450 | 0.79 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/13/2025 4:00:05 PM EST |
| 54.00 | 0.06 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 3,266 | 0.77 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 55.00 | 0.07 | 0.09 | 0.29 | +0.23 | +383.34% | 2 | 3,505 | 0.76 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 56.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 6 | 2,163 | 0.75 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 58.00 | 0.09 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 1,861 | 0.73 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 60.00 | 0.10 | 0.12 | 0.11 | +0.02 | +22.23% | 100 | 10,773 | 0.72 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 62.00 | 0.12 | 0.13 | 0.12 | +0.02 | +20.00% | 50 | 1,418 | 0.70 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 64.00 | 0.14 | 0.15 | 0.15 | +0.03 | +25.00% | 20 | 4,337 | 0.70 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 65.00 | 0.14 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 4,376 | 0.69 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 66.00 | 0.15 | 0.17 | 0.16 | +0.03 | +23.08% | 1 | 3,258 | 0.69 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 68.00 | 0.18 | 0.20 | 0.19 | +0.02 | +11.77% | 9 | 7,083 | 0.67 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 70.00 | 0.20 | 0.22 | 0.20 | +0.03 | +17.65% | 2 | 10,150 | 0.66 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 72.00 | 0.23 | 0.25 | 0.20 | 0.00 | 0.00% | 51 | 4,429 | 0.65 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 74.00 | 0.27 | 0.29 | 0.27 | +0.04 | +17.40% | 1 | 3,789 | 0.64 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 75.00 | 0.29 | 0.31 | 0.30 | +0.05 | +20.00% | 13 | 14,699 | 0.63 | -0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 76.00 | 0.30 | 0.33 | 0.30 | +0.04 | +15.39% | 4 | 5,244 | 0.63 | -0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 78.00 | 0.35 | 0.37 | 0.32 | +0.02 | +6.67% | 71 | 7,264 | 0.62 | -0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 80.00 | 0.40 | 0.42 | 0.40 | +0.07 | +21.22% | 26 | 53,203 | 0.61 | -0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 82.00 | 0.45 | 0.47 | 0.45 | +0.06 | +15.39% | 2 | 5,665 | 0.60 | -0.03 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 84.00 | 0.51 | 0.54 | 0.50 | +0.07 | +16.28% | 4 | 8,672 | 0.59 | -0.03 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 85.00 | 0.55 | 0.57 | 0.57 | +0.10 | +21.28% | 108 | 35,046 | 0.59 | -0.03 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 86.00 | 0.58 | 0.61 | 0.51 | 0.00 | 0.00% | 0 | 5,977 | 0.58 | -0.03 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 88.00 | 0.66 | 0.69 | 0.69 | +0.14 | +25.46% | 5 | 10,232 | 0.57 | -0.04 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 90.00 | 0.75 | 0.78 | 0.77 | +0.15 | +24.20% | 126 | 43,202 | 0.57 | -0.04 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 92.00 | 0.86 | 0.88 | 0.85 | +0.15 | +21.43% | 23 | 17,513 | 0.56 | -0.05 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 94.00 | 0.96 | 0.99 | 0.84 | +0.05 | +6.33% | 71 | 11,326 | 0.55 | -0.05 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 95.00 | 1.02 | 1.05 | 1.05 | +0.21 | +25.00% | 4,076 | 26,467 | 0.55 | -0.06 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 96.00 | 1.09 | 1.12 | 1.13 | +0.23 | +25.56% | 65 | 8,432 | 0.54 | -0.06 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 98.00 | 1.23 | 1.26 | 1.26 | +0.26 | +26.00% | 14 | 12,581 | 0.54 | -0.07 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 100.00 | 1.39 | 1.42 | 1.42 | +0.29 | +25.67% | 604 | 80,548 | 0.53 | -0.08 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 102.00 | 1.56 | 1.60 | 1.48 | +0.19 | +14.73% | 63 | 11,029 | 0.52 | -0.08 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 104.00 | 1.76 | 1.79 | 1.57 | +0.13 | +9.03% | 40 | 7,514 | 0.52 | -0.09 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 105.00 | 1.86 | 1.90 | 1.92 | +0.38 | +24.68% | 105 | 31,127 | 0.51 | -0.10 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 106.00 | 1.98 | 2.01 | 1.96 | +0.31 | +18.79% | 94 | 8,934 | 0.51 | -0.10 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 108.00 | 2.20 | 2.25 | 2.21 | +0.36 | +19.46% | 63 | 12,521 | 0.50 | -0.11 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 110.00 | 2.48 | 2.52 | 2.51 | +0.45 | +21.85% | 425 | 107,689 | 0.50 | -0.12 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 112.00 | 2.76 | 2.82 | 2.80 | +0.47 | +20.18% | 1,527 | 7,714 | 0.49 | -0.14 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 114.00 | 3.10 | 3.15 | 3.15 | +0.55 | +21.16% | 13 | 7,714 | 0.49 | -0.15 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 115.00 | 3.25 | 3.35 | 3.35 | +0.64 | +23.62% | 139 | 21,773 | 0.49 | -0.16 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 116.00 | 3.45 | 3.55 | 3.45 | +0.54 | +18.56% | 13 | 4,468 | 0.48 | -0.16 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 118.00 | 3.85 | 3.95 | 3.90 | +0.65 | +20.00% | 73 | 9,984 | 0.48 | -0.18 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 120.00 | 4.25 | 4.35 | 4.35 | +0.77 | +21.51% | 4,577 | 34,918 | 0.48 | -0.20 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 122.00 | 4.75 | 4.85 | 4.80 | +0.75 | +18.52% | 101 | 9,902 | 0.47 | -0.21 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 124.00 | 5.25 | 5.35 | 5.30 | +0.80 | +17.78% | 30 | 4,853 | 0.47 | -0.23 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 125.00 | 5.55 | 5.60 | 5.57 | +0.87 | +18.52% | 549 | 14,603 | 0.46 | -0.24 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 126.00 | 5.80 | 5.90 | 5.93 | +0.97 | +19.56% | 1,008 | 7,378 | 0.46 | -0.25 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 128.00 | 6.40 | 6.50 | 6.48 | +0.98 | +17.82% | 206 | 7,853 | 0.46 | -0.27 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 130.00 | 7.05 | 7.15 | 7.12 | +1.05 | +17.30% | 1,009 | 25,179 | 0.45 | -0.29 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 132.00 | 7.75 | 7.85 | 7.85 | +1.10 | +16.30% | 262 | 4,973 | 0.45 | -0.31 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 134.00 | 8.45 | 8.55 | 8.70 | +1.30 | +17.57% | 231 | 3,634 | 0.45 | -0.34 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 135.00 | 8.85 | 8.95 | 9.00 | +1.30 | +16.89% | 816 | 10,740 | 0.45 | -0.35 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 136.00 | 9.25 | 9.35 | 9.40 | +1.25 | +15.34% | 83 | 12,859 | 0.45 | -0.36 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 137.00 | 9.65 | 9.80 | 9.70 | +1.23 | +14.53% | 78 | 5,285 | 0.44 | -0.37 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 138.00 | 10.10 | 10.20 | 10.15 | +1.15 | +12.78% | 106 | 2,663 | 0.44 | -0.38 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 139.00 | 10.50 | 10.65 | 10.68 | +1.43 | +15.46% | 41 | 2,670 | 0.44 | -0.40 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 140.00 | 11.00 | 11.10 | 11.10 | +1.45 | +15.03% | 474 | 64,463 | 0.44 | -0.41 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 141.00 | 11.45 | 11.55 | 11.70 | +1.50 | +14.71% | 97 | 1,226 | 0.44 | -0.42 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 142.00 | 11.90 | 12.05 | 12.05 | +1.46 | +13.79% | 302 | 2,685 | 0.44 | -0.43 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 144.00 | 12.90 | 13.05 | 13.00 | +1.55 | +13.54% | 144 | 2,432 | 0.43 | -0.46 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 145.00 | 13.40 | 13.55 | 13.54 | +1.44 | +11.91% | 219 | 4,171 | 0.43 | -0.47 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 146.00 | 13.95 | 14.10 | 14.20 | +1.60 | +12.70% | 13 | 1,556 | 0.43 | -0.48 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 148.00 | 15.05 | 15.20 | 14.85 | +1.40 | +10.41% | 3 | 1,132 | 0.43 | -0.51 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 150.00 | 16.20 | 16.35 | 16.40 | +1.86 | +12.80% | 111 | 14,406 | 0.43 | -0.53 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 152.00 | 17.40 | 17.55 | 17.65 | +1.90 | +12.07% | 76 | 810 | 0.42 | -0.56 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 154.00 | 18.65 | 18.80 | 18.21 | +0.96 | +5.57% | 4 | 1,030 | 0.42 | -0.58 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 155.00 | 19.30 | 19.45 | 19.35 | +1.75 | +9.95% | 15 | 1,261 | 0.42 | -0.59 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 156.00 | 19.95 | 20.10 | 18.25 | 0.00 | 0.00% | 0 | 464 | 0.42 | -0.60 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 158.00 | 21.25 | 21.50 | 20.55 | +1.00 | +5.12% | 5 | 493 | 0.42 | -0.63 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 160.00 | 22.70 | 23.00 | 22.85 | +2.00 | +9.60% | 47 | 1,247 | 0.42 | -0.65 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 162.00 | 24.00 | 24.55 | 23.50 | +1.30 | +5.86% | 7 | 305 | 0.42 | -0.67 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 164.00 | 25.50 | 25.90 | 23.75 | 0.00 | 0.00% | 0 | 219 | 0.41 | -0.69 | 0.01 | -0.06 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 165.00 | 26.35 | 26.65 | 24.74 | 0.00 | 0.00% | 0 | 532 | 0.41 | -0.70 | 0.01 | -0.06 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 166.00 | 27.05 | 27.45 | 25.88 | 0.00 | 0.00% | 0 | 161 | 0.41 | -0.71 | 0.01 | -0.06 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 168.00 | 28.60 | 29.05 | 28.64 | +1.97 | +7.39% | 10 | 228 | 0.41 | -0.73 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 170.00 | 30.25 | 30.65 | 30.10 | +1.83 | +6.48% | 2 | 548 | 0.41 | -0.75 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 175.00 | 34.50 | 34.95 | 34.80 | +1.85 | +5.62% | 58 | 385 | 0.41 | -0.79 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 180.00 | 38.85 | 39.25 | 39.10 | +1.55 | +4.13% | 243 | 173 | 0.41 | -0.83 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 185.00 | 43.45 | 43.80 | 43.70 | +2.55 | +6.20% | 125 | 518 | 0.41 | -0.86 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 190.00 | 48.10 | 48.75 | 46.80 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.88 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 195.00 | 52.85 | 53.55 | 54.50 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.90 | 0.01 | -0.03 | 5/29/2025 | 6/13/2025 4:00:05 PM EST |
| 200.00 | 57.85 | 58.35 | 58.79 | 0.00 | 0.00% | 0 | 176 | 0.46 | -0.92 | 0.00 | -0.03 | 6/3/2025 | 6/13/2025 4:00:05 PM EST |
| 205.00 | 62.75 | 63.30 | 61.80 | 0.00 | 0.00% | 0 | 490 | 0.48 | -0.93 | 0.00 | -0.02 | 6/5/2025 | 6/13/2025 4:00:05 PM EST |
| 210.00 | 67.70 | 68.40 | 100.28 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.02 | 3/28/2025 | 6/13/2025 4:00:05 PM EST |
| 212.00 | 69.75 | 70.50 | 88.33 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.02 | 2/27/2025 | 6/13/2025 4:00:05 PM EST |
| 213.00 | 70.75 | 71.45 | 104.64 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.95 | 0.00 | -0.02 | 4/29/2025 | 6/13/2025 4:00:05 PM EST |
| 214.00 | 71.75 | 72.45 | 110.21 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.02 | 4/24/2025 | 6/13/2025 4:00:05 PM EST |
| 215.00 | 72.70 | 73.45 | 97.70 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.02 | 1/27/2025 | 6/13/2025 4:00:05 PM EST |
| 216.00 | 73.75 | 74.40 | 98.75 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.02 | 1/27/2025 | 6/13/2025 4:00:05 PM EST |
| 217.00 | 74.75 | 75.45 | 120.20 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 4/7/2025 | 6/13/2025 4:00:05 PM EST |
| 218.00 | 75.75 | 76.45 | 80.30 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 2/20/2025 | 6/13/2025 4:00:05 PM EST |
| 219.00 | 76.75 | 77.45 | 100.05 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 1/27/2025 | 6/13/2025 4:00:05 PM EST |
| 220.00 | 77.70 | 78.45 | 102.75 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.02 | 1/27/2025 | 6/13/2025 4:00:05 PM EST |
| 221.00 | 78.75 | 79.40 | 85.70 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.01 | 5/19/2025 | 6/13/2025 4:00:05 PM EST |
| 222.00 | 79.75 | 80.45 | 103.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.01 | 1/27/2025 | 6/13/2025 4:00:05 PM EST |
| 223.00 | 80.75 | 81.50 | 106.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.01 | 1/27/2025 | 6/13/2025 4:00:05 PM EST |
| 224.00 | 81.75 | 82.45 | 104.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.01 | 1/27/2025 | 6/13/2025 4:00:05 PM EST |
| 225.00 | 82.70 | 83.40 | 81.05 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 1/23/2025 | 6/13/2025 4:00:05 PM EST |
| 226.00 | 83.75 | 84.45 | 90.71 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 5/19/2025 | 6/13/2025 4:00:05 PM EST |
| 227.00 | 84.75 | 85.45 | 97.75 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 2/7/2025 | 6/13/2025 4:00:05 PM EST |
| 228.00 | 85.75 | 86.35 | 110.50 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 1/27/2025 | 6/13/2025 4:00:05 PM EST |
| 230.00 | 87.70 | 88.40 | 125.08 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 3/11/2025 | 6/13/2025 4:00:05 PM EST |
| 235.00 | 92.70 | 93.35 | 87.95 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 1/24/2025 | 6/13/2025 4:00:05 PM EST |
| 240.00 | 97.70 | 98.45 | 144.95 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 4/4/2025 | 6/13/2025 4:00:05 PM EST |
| 245.00 | 102.70 | 103.45 | 99.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 1/23/2025 | 6/13/2025 4:00:05 PM EST |
| 250.00 | 107.70 | 108.45 | 108.41 | +3.07 | +2.92% | 1 | 2 | 0.69 | -0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 255.00 | 112.70 | 113.35 | 110.36 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 260.00 | 117.70 | 118.40 | 164.85 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/4/2025 | 6/13/2025 4:00:05 PM EST |
| 265.00 | 122.70 | 123.40 | 145.95 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 3/14/2025 | 6/13/2025 4:00:05 PM EST |
| 270.00 | 127.70 | 128.40 | 175.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 4:00:05 PM EST |
| 275.00 | 132.70 | 133.35 | 155.90 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/14/2025 | 6/13/2025 4:00:05 PM EST |
| 280.00 | 137.70 | 138.45 | 135.65 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 6/13/2025 4:00:05 PM EST |
| 290.00 | 147.70 | 148.45 | 163.45 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/13/2025 4:00:05 PM EST |
| 300.00 | 157.70 | 158.45 | 155.82 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |