Options Chain for NVIDIA CORPORATION COM (NVDA) - $145.89 as of 11/20/2024 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 93.55 | 97.40 | 96.24 | -0.66 | -0.69% | 59 | 120 | 7.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 88.90 | 92.70 | 89.40 | +0.30 | +0.34% | 9 | 295 | 6.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 83.90 | 87.80 | 81.02 | 0.00 | 0.00% | 0 | 12 | 6.09 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 80.25 | 81.60 | 77.10 | 0.00 | 0.00% | 0 | 13 | 6.01 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 78.85 | 81.75 | 79.64 | -1.40 | -1.73% | 20 | 59 | 5.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 78.20 | 79.25 | 71.36 | 0.00 | 0.00% | 0 | 3 | 5.39 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 77.25 | 78.25 | 77.47 | 0.00 | 0.00% | 0 | 79 | 5.30 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 76.20 | 77.75 | 67.03 | 0.00 | 0.00% | 0 | 8 | 5.21 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 75.05 | 77.65 | 75.28 | +7.41 | +10.92% | 2 | 130 | 5.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 74.10 | 76.75 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 72.00 | 73.10 | 74.35 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 73.00 | 72.10 | 73.35 | 67.04 | 0.00 | 0.00% | 0 | 5 | 5.05 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:56 PM EST |
| 74.00 | 71.00 | 72.30 | 74.09 | 0.00 | 0.00% | 0 | 25 | 5.05 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 70.00 | 72.80 | 69.20 | 0.00 | 0.00% | 0 | 124 | 4.96 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 69.05 | 71.90 | 63.64 | 0.00 | 0.00% | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 77.00 | 67.90 | 69.40 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 78.00 | 67.05 | 69.80 | 69.65 | 0.00 | 0.00% | 0 | 297 | 4.92 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 79.00 | 66.05 | 68.80 | 68.60 | 0.00 | 0.00% | 0 | 250 | 4.76 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 65.20 | 67.80 | 65.49 | +5.29 | +8.79% | 305 | 362 | 4.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 81.00 | 64.05 | 66.80 | 62.90 | +6.83 | +12.19% | 7 | 457 | 4.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 82.00 | 63.00 | 65.80 | 60.40 | 0.00 | 0.00% | 0 | 159 | 4.58 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 83.00 | 61.95 | 64.70 | 58.43 | 0.00 | 0.00% | 0 | 46 | 4.50 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 84.00 | 60.80 | 63.85 | 60.70 | 0.00 | 0.00% | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 60.05 | 62.85 | 60.80 | +4.14 | +7.31% | 2 | 26 | 4.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 86.00 | 58.80 | 61.85 | 53.55 | 0.00 | 0.00% | 0 | 4 | 4.25 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 87.00 | 57.75 | 60.70 | 51.35 | 0.00 | 0.00% | 0 | 14 | 4.17 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 88.00 | 56.80 | 59.85 | 55.15 | 0.00 | 0.00% | 0 | 3 | 4.09 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 89.00 | 55.65 | 58.95 | 49.70 | 0.00 | 0.00% | 0 | 29 | 4.01 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 54.90 | 57.00 | 54.98 | -1.67 | -2.95% | 4 | 357 | 3.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 91.00 | 53.65 | 56.85 | 51.22 | 0.00 | 0.00% | 0 | 16 | 3.85 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 92.00 | 52.65 | 55.95 | 53.00 | -0.70 | -1.31% | 1 | 58 | 3.83 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 93.00 | 51.65 | 54.95 | 50.20 | 0.00 | 0.00% | 0 | 48 | 3.76 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 94.00 | 50.65 | 53.70 | 48.75 | 0.00 | 0.00% | 0 | 69 | 3.68 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 49.80 | 52.70 | 49.48 | -2.39 | -4.61% | 6 | 86 | 2.80 | 1.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 96.00 | 48.65 | 51.85 | 48.48 | -0.67 | -1.37% | 71 | 32 | 3.58 | 1.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 97.00 | 47.65 | 50.70 | 42.25 | 0.00 | 0.00% | 0 | 199 | 2.67 | 1.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 98.00 | 46.65 | 49.70 | 46.50 | -2.15 | -4.42% | 1 | 26 | 2.61 | 1.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 99.00 | 45.70 | 48.70 | 45.62 | -1.08 | -2.32% | 4 | 91 | 2.55 | 1.00 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 45.00 | 47.00 | 45.88 | -1.05 | -2.24% | 269 | 865 | 2.20 | 0.99 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 101.00 | 43.70 | 46.70 | 43.55 | +1.65 | +3.94% | 26 | 52 | 2.24 | 0.99 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 102.00 | 42.70 | 45.70 | 42.55 | -1.35 | -3.08% | 51 | 87 | 2.18 | 0.99 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 103.00 | 41.70 | 44.70 | 40.90 | -3.00 | -6.84% | 3 | 152 | 2.13 | 0.99 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 104.00 | 40.00 | 43.90 | 41.40 | +1.90 | +4.81% | 6 | 565 | 1.41 | 0.99 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 39.85 | 43.00 | 40.96 | -1.09 | -2.60% | 137 | 227 | 1.49 | 0.99 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 106.00 | 38.00 | 42.00 | 38.60 | -2.23 | -5.47% | 5 | 72 | 1.28 | 0.99 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 107.00 | 37.70 | 41.00 | 37.60 | -1.30 | -3.35% | 5 | 33 | 1.23 | 0.98 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 108.00 | 36.05 | 40.00 | 36.80 | -2.05 | -5.28% | 10 | 116 | 1.20 | 0.98 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 109.00 | 35.95 | 39.00 | 37.25 | +2.05 | +5.83% | 16 | 195 | 1.27 | 0.98 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 34.15 | 38.00 | 36.00 | -0.50 | -1.37% | 384 | 803 | 1.51 | 0.98 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 111.00 | 33.10 | 37.00 | 34.20 | -1.60 | -4.47% | 22 | 214 | 1.46 | 0.98 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 112.00 | 33.10 | 36.00 | 33.69 | -1.00 | -2.89% | 56 | 358 | 1.42 | 0.97 | 0.00 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 113.00 | 32.10 | 34.75 | 30.71 | -2.79 | -8.33% | 4 | 149 | 1.40 | 0.97 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 114.00 | 31.30 | 34.00 | 32.02 | -0.98 | -2.97% | 15 | 232 | 1.57 | 0.97 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 30.35 | 32.00 | 31.04 | -0.76 | -2.39% | 591 | 997 | 1.51 | 0.96 | 0.00 | -0.30 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 116.00 | 29.60 | 31.80 | 30.11 | -0.71 | -2.31% | 121 | 524 | 1.53 | 0.96 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 117.00 | 28.40 | 31.00 | 29.00 | +1.70 | +6.23% | 30 | 313 | 1.51 | 0.96 | 0.00 | -0.35 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 118.00 | 27.45 | 30.00 | 27.70 | -1.35 | -4.65% | 15 | 360 | 1.51 | 0.95 | 0.01 | -0.38 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 119.00 | 26.45 | 28.90 | 25.50 | -2.65 | -9.42% | 33 | 393 | 1.49 | 0.95 | 0.01 | -0.42 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 25.45 | 26.45 | 26.00 | -0.82 | -3.06% | 678 | 1,920 | 1.44 | 0.94 | 0.01 | -0.45 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 121.00 | 23.25 | 26.95 | 25.03 | -0.97 | -3.74% | 331 | 708 | 1.60 | 0.94 | 0.01 | -0.49 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 122.00 | 23.45 | 25.60 | 24.06 | -1.37 | -5.39% | 108 | 383 | 1.57 | 0.93 | 0.01 | -0.53 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 123.00 | 22.90 | 24.65 | 23.00 | -1.30 | -5.35% | 59 | 791 | 1.54 | 0.93 | 0.01 | -0.58 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 124.00 | 21.45 | 23.35 | 22.50 | -0.85 | -3.64% | 92 | 1,156 | 1.57 | 0.92 | 0.01 | -0.64 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 19.25 | 21.75 | 21.33 | -1.17 | -5.20% | 1,041 | 2,852 | 1.39 | 0.91 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 126.00 | 18.60 | 21.35 | 20.51 | -0.84 | -3.94% | 215 | 667 | 1.52 | 0.91 | 0.01 | -0.72 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 127.00 | 19.25 | 19.90 | 19.64 | -1.01 | -4.90% | 2,279 | 1,125 | 1.56 | 0.90 | 0.01 | -0.76 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 128.00 | 16.55 | 19.35 | 18.60 | -0.55 | -2.88% | 424 | 1,572 | 1.49 | 0.89 | 0.01 | -0.80 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 129.00 | 15.65 | 18.35 | 17.83 | -0.87 | -4.66% | 696 | 1,880 | 1.50 | 0.87 | 0.01 | -0.85 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 17.00 | 17.25 | 17.20 | -0.80 | -4.45% | 2,893 | 12,594 | 1.45 | 0.86 | 0.01 | -0.90 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 131.00 | 13.90 | 16.55 | 15.95 | -1.03 | -6.07% | 531 | 1,158 | 1.56 | 0.85 | 0.01 | -0.95 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 132.00 | 13.00 | 15.85 | 15.40 | -0.82 | -5.06% | 3,172 | 4,585 | 1.51 | 0.83 | 0.02 | -1.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 133.00 | 12.15 | 14.95 | 14.70 | -0.50 | -3.29% | 1,048 | 1,861 | 1.45 | 0.82 | 0.02 | -1.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 134.00 | 13.75 | 14.15 | 13.75 | -0.68 | -4.72% | 1,319 | 3,008 | 1.49 | 0.80 | 0.02 | -1.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 13.00 | 13.25 | 13.20 | -0.52 | -3.79% | 8,676 | 11,133 | 1.50 | 0.78 | 0.02 | -1.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 136.00 | 12.25 | 12.65 | 12.25 | -0.64 | -4.97% | 2,096 | 4,117 | 1.50 | 0.76 | 0.02 | -1.22 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 137.00 | 11.50 | 11.85 | 11.55 | -0.63 | -5.18% | 1,653 | 4,440 | 1.49 | 0.74 | 0.02 | -1.28 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 138.00 | 10.85 | 11.10 | 10.97 | -0.48 | -4.20% | 1,838 | 23,639 | 1.48 | 0.71 | 0.02 | -1.33 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 139.00 | 10.15 | 10.50 | 10.35 | -0.45 | -4.17% | 1,989 | 13,466 | 1.48 | 0.69 | 0.02 | -1.37 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 9.55 | 9.75 | 9.67 | -0.38 | -3.79% | 20,380 | 41,664 | 1.48 | 0.67 | 0.02 | -1.41 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 141.00 | 8.90 | 9.10 | 9.05 | -0.35 | -3.73% | 8,808 | 11,659 | 1.48 | 0.64 | 0.02 | -1.45 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 142.00 | 8.30 | 8.50 | 7.52 | -1.28 | -14.55% | 9,307 | 16,236 | 1.48 | 0.62 | 0.02 | -1.48 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 143.00 | 7.75 | 8.10 | 7.90 | -0.30 | -3.66% | 15,490 | 10,176 | 1.47 | 0.59 | 0.03 | -1.51 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 144.00 | 7.15 | 7.45 | 7.35 | -0.30 | -3.93% | 24,640 | 9,863 | 1.48 | 0.56 | 0.03 | -1.53 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 6.75 | 6.85 | 6.80 | -0.30 | -4.23% | 99,654 | 53,927 | 1.47 | 0.54 | 0.03 | -1.54 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 146.00 | 6.20 | 6.35 | 6.30 | -0.29 | -4.41% | 35,302 | 12,387 | 1.47 | 0.51 | 0.03 | -1.55 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 147.00 | 5.80 | 5.90 | 5.85 | -0.19 | -3.15% | 20,113 | 15,681 | 1.47 | 0.49 | 0.03 | -1.54 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 148.00 | 5.30 | 5.45 | 5.40 | -0.20 | -3.58% | 20,704 | 28,743 | 1.46 | 0.46 | 0.03 | -1.54 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 149.00 | 4.85 | 5.00 | 4.85 | -0.30 | -5.83% | 13,919 | 15,430 | 1.46 | 0.44 | 0.03 | -1.53 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 150.00 | 4.50 | 4.60 | 4.55 | -0.15 | -3.20% | 128,112 | 189,564 | 1.46 | 0.41 | 0.03 | -1.51 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 152.50 | 3.55 | 3.65 | 3.65 | -0.08 | -2.15% | 30,151 | 22,326 | 1.45 | 0.35 | 0.02 | -1.44 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 2.82 | 2.88 | 2.85 | -0.08 | -2.73% | 86,091 | 161,517 | 1.44 | 0.30 | 0.02 | -1.34 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 157.50 | 2.17 | 2.25 | 2.21 | -0.08 | -3.50% | 40,880 | 18,351 | 1.43 | 0.25 | 0.02 | -1.23 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 1.69 | 1.74 | 1.71 | -0.04 | -2.29% | 113,334 | 90,928 | 1.43 | 0.20 | 0.02 | -1.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 162.50 | 1.28 | 1.32 | 1.31 | 0.00 | 0.00% | 31,001 | 109,573 | 1.43 | 0.17 | 0.02 | -0.98 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 0.97 | 1.01 | 1.00 | +0.01 | +1.01% | 66,118 | 70,633 | 1.43 | 0.14 | 0.01 | -0.87 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 167.50 | 0.76 | 0.77 | 0.77 | +0.03 | +4.06% | 19,488 | 10,496 | 1.44 | 0.11 | 0.01 | -0.76 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 0.57 | 0.58 | 0.57 | +0.01 | +1.79% | 47,756 | 40,497 | 1.44 | 0.09 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 172.50 | 0.40 | 0.45 | 0.44 | +0.02 | +4.77% | 14,021 | 8,006 | 1.45 | 0.07 | 0.01 | -0.51 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 0.32 | 0.34 | 0.33 | +0.01 | +3.13% | 23,152 | 23,376 | 1.46 | 0.06 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 177.50 | 0.23 | 0.25 | 0.25 | -0.01 | -3.85% | 9,135 | 7,653 | 1.48 | 0.05 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 0.18 | 0.21 | 0.21 | +0.02 | +10.53% | 30,542 | 24,122 | 1.50 | 0.04 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 182.50 | 0.15 | 0.16 | 0.15 | +0.01 | +7.15% | 8,332 | 3,501 | 1.51 | 0.03 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 0.13 | 0.14 | 0.13 | 0.00 | 0.00% | 8,879 | 14,264 | 1.56 | 0.02 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 187.50 | 0.10 | 0.11 | 0.11 | 0.00 | 0.00% | 9,115 | 2,346 | 1.56 | 0.02 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 0.09 | 0.10 | 0.10 | +0.01 | +11.12% | 12,042 | 12,885 | 1.60 | 0.02 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 192.50 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 1,581 | 5,731 | 1.64 | 0.01 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 5,807 | 13,905 | 1.67 | 0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 24,516 | 30,257 | 1.76 | 0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 4,060 | 10,106 | 1.78 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 1,737 | 1,062 | 1.89 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 215.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 1,480 | 3,129 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2,533 | 3,959 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 225.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 240 | 6,115 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 5,379 | 5,550 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2,284 | 2,095 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 781 | 4,179 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 207 | 2,163 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 774 | 4,701 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2,298 | 10,239 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,709 | 4,949 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 433 | 6,307 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,700 | 22,593 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,217 | 6,838 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,158 | 1,318 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,563 | 3,573 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 862 | 8,211 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2,754 | 7,824 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 2,368 | 5,705 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2,857 | 6,423 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 869 | 5,226 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 74.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 555 | 3,557 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 453 | 33,008 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1,302 | 24,290 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 77.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 1,845 | 6,751 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 78.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 396 | 33,596 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 79.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 675 | 21,191 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 3,222 | 36,485 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 81.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 2,072 | 9,129 | 2.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 82.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 2,682 | 17,081 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 83.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 2,152 | 19,357 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 84.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 1,737 | 5,153 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.02 | 0.05 | 0.03 | -0.03 | -50.00% | 4,643 | 25,439 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 86.00 | 0.01 | 0.05 | 0.04 | -0.03 | -42.86% | 610 | 2,656 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 87.00 | 0.02 | 0.06 | 0.04 | -0.02 | -33.34% | 256 | 3,470 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 88.00 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 732 | 3,064 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 89.00 | 0.02 | 0.04 | 0.04 | -0.02 | -33.34% | 6,838 | 8,398 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 2,388 | 7,778 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 91.00 | 0.03 | 0.07 | 0.05 | -0.03 | -37.50% | 308 | 2,991 | 2.59 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 92.00 | 0.02 | 0.06 | 0.05 | -0.03 | -37.50% | 2,793 | 3,793 | 2.62 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 93.00 | 0.02 | 0.05 | 0.05 | -0.03 | -37.50% | 1,771 | 1,563 | 2.51 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 94.00 | 0.02 | 0.08 | 0.06 | -0.04 | -40.00% | 1,129 | 4,483 | 2.48 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 0.01 | 0.05 | 0.05 | -0.05 | -50.00% | 1,915 | 7,757 | 2.45 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 96.00 | 0.03 | 0.05 | 0.05 | -0.05 | -50.00% | 1,380 | 12,964 | 2.40 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 97.00 | 0.04 | 0.07 | 0.07 | -0.04 | -36.37% | 984 | 4,937 | 2.39 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 98.00 | 0.03 | 0.08 | 0.07 | -0.03 | -30.00% | 794 | 7,473 | 2.34 | 0.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 99.00 | 0.04 | 0.08 | 0.07 | -0.04 | -36.37% | 5,313 | 2,030 | 2.32 | 0.00 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 0.07 | 0.08 | 0.08 | -0.04 | -33.34% | 10,444 | 16,589 | 2.27 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 101.00 | 0.07 | 0.08 | 0.08 | -0.05 | -38.47% | 3,425 | 3,235 | 2.25 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 102.00 | 0.06 | 0.10 | 0.08 | -0.05 | -38.47% | 738 | 2,445 | 2.21 | -0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 103.00 | 0.08 | 0.10 | 0.10 | -0.04 | -28.58% | 1,642 | 1,553 | 2.17 | -0.01 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 104.00 | 0.08 | 0.10 | 0.10 | -0.05 | -33.34% | 679 | 1,546 | 2.05 | -0.01 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 0.06 | 0.12 | 0.10 | -0.06 | -37.50% | 7,387 | 10,100 | 2.06 | -0.01 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 106.00 | 0.07 | 0.17 | 0.10 | -0.06 | -37.50% | 1,742 | 5,585 | 2.00 | -0.01 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 107.00 | 0.10 | 0.16 | 0.11 | -0.07 | -38.89% | 1,594 | 3,606 | 1.97 | -0.02 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 108.00 | 0.11 | 0.12 | 0.13 | -0.05 | -27.78% | 1,569 | 3,800 | 1.94 | -0.02 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 109.00 | 0.12 | 0.14 | 0.13 | -0.07 | -35.00% | 1,350 | 2,604 | 1.91 | -0.02 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 0.13 | 0.14 | 0.13 | -0.09 | -40.91% | 26,206 | 16,737 | 1.89 | -0.02 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 111.00 | 0.12 | 0.15 | 0.14 | -0.08 | -36.37% | 2,256 | 9,310 | 1.84 | -0.02 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 112.00 | 0.15 | 0.16 | 0.16 | -0.06 | -27.28% | 7,280 | 5,071 | 1.83 | -0.03 | 0.00 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 113.00 | 0.16 | 0.18 | 0.17 | -0.07 | -29.17% | 1,167 | 3,347 | 1.79 | -0.03 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 114.00 | 0.17 | 0.20 | 0.18 | -0.08 | -30.77% | 3,272 | 6,156 | 1.77 | -0.03 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 0.20 | 0.21 | 0.20 | -0.06 | -23.08% | 13,762 | 13,249 | 1.73 | -0.04 | 0.00 | -0.30 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 116.00 | 0.22 | 0.23 | 0.23 | -0.06 | -20.69% | 3,800 | 5,239 | 1.70 | -0.04 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 117.00 | 0.21 | 0.25 | 0.25 | -0.05 | -16.67% | 3,397 | 7,536 | 1.69 | -0.04 | 0.00 | -0.35 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 118.00 | 0.23 | 0.29 | 0.27 | -0.04 | -12.91% | 4,599 | 4,247 | 1.66 | -0.05 | 0.01 | -0.38 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 119.00 | 0.31 | 0.32 | 0.31 | -0.04 | -11.43% | 3,117 | 3,124 | 1.64 | -0.05 | 0.01 | -0.42 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 0.34 | 0.36 | 0.35 | -0.02 | -5.41% | 66,935 | 29,079 | 1.62 | -0.06 | 0.01 | -0.45 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 121.00 | 0.37 | 0.40 | 0.39 | 0.00 | 0.00% | 3,809 | 5,395 | 1.60 | -0.06 | 0.01 | -0.49 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 122.00 | 0.42 | 0.45 | 0.42 | -0.01 | -2.33% | 4,763 | 5,597 | 1.59 | -0.07 | 0.01 | -0.53 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 123.00 | 0.47 | 0.51 | 0.50 | +0.03 | +6.39% | 7,386 | 5,581 | 1.57 | -0.07 | 0.01 | -0.58 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 124.00 | 0.54 | 0.58 | 0.57 | +0.07 | +14.00% | 5,456 | 5,386 | 1.56 | -0.08 | 0.01 | -0.64 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 0.62 | 0.64 | 0.63 | +0.08 | +14.55% | 47,199 | 44,093 | 1.54 | -0.09 | 0.01 | -0.68 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 126.00 | 0.70 | 0.79 | 0.71 | +0.09 | +14.52% | 7,996 | 4,712 | 1.53 | -0.09 | 0.01 | -0.72 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 127.00 | 0.75 | 0.83 | 0.80 | +0.11 | +15.95% | 8,783 | 5,626 | 1.52 | -0.10 | 0.01 | -0.76 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 128.00 | 0.85 | 0.94 | 0.94 | +0.17 | +22.08% | 24,899 | 13,319 | 1.52 | -0.11 | 0.01 | -0.80 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 129.00 | 1.03 | 1.08 | 1.06 | +0.21 | +24.71% | 8,643 | 6,961 | 1.51 | -0.13 | 0.01 | -0.85 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 1.20 | 1.22 | 1.21 | +0.26 | +27.37% | 80,171 | 36,504 | 1.51 | -0.14 | 0.01 | -0.90 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 131.00 | 1.30 | 1.40 | 1.35 | +0.28 | +26.17% | 9,203 | 6,008 | 1.50 | -0.15 | 0.01 | -0.95 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 132.00 | 1.40 | 1.57 | 1.53 | +0.31 | +25.41% | 13,882 | 20,813 | 1.50 | -0.17 | 0.02 | -1.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 133.00 | 1.70 | 1.75 | 1.72 | +0.36 | +26.48% | 11,418 | 10,941 | 1.49 | -0.18 | 0.02 | -1.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 134.00 | 1.88 | 1.99 | 1.94 | +0.38 | +24.36% | 23,989 | 17,477 | 1.49 | -0.20 | 0.02 | -1.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 2.15 | 2.23 | 2.19 | +0.46 | +26.59% | 50,335 | 40,198 | 1.48 | -0.22 | 0.02 | -1.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 136.00 | 2.41 | 2.52 | 2.48 | +0.52 | +26.54% | 17,166 | 20,323 | 1.48 | -0.24 | 0.02 | -1.22 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 137.00 | 2.60 | 2.81 | 2.73 | +0.53 | +24.10% | 12,417 | 9,282 | 1.48 | -0.26 | 0.02 | -1.28 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 138.00 | 3.00 | 3.10 | 3.05 | +0.60 | +24.49% | 11,295 | 9,209 | 1.48 | -0.29 | 0.02 | -1.33 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 139.00 | 3.20 | 3.45 | 3.39 | +0.65 | +23.73% | 22,837 | 7,695 | 1.47 | -0.31 | 0.02 | -1.37 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 3.60 | 3.80 | 3.72 | +0.67 | +21.97% | 82,852 | 37,276 | 1.47 | -0.33 | 0.02 | -1.41 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 141.00 | 4.00 | 4.20 | 4.10 | +0.71 | +20.95% | 11,416 | 6,633 | 1.47 | -0.36 | 0.02 | -1.45 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 142.00 | 4.40 | 4.60 | 4.60 | +0.85 | +22.67% | 24,371 | 14,664 | 1.47 | -0.38 | 0.02 | -1.48 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 143.00 | 4.60 | 5.05 | 4.99 | +0.79 | +18.81% | 13,718 | 9,343 | 1.47 | -0.41 | 0.03 | -1.51 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 144.00 | 5.20 | 5.50 | 5.45 | +0.85 | +18.48% | 23,098 | 6,207 | 1.47 | -0.44 | 0.03 | -1.53 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 5.80 | 5.95 | 5.80 | +0.75 | +14.86% | 44,049 | 25,117 | 1.47 | -0.46 | 0.03 | -1.54 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 146.00 | 6.05 | 6.45 | 6.35 | +0.85 | +15.46% | 12,112 | 6,172 | 1.46 | -0.49 | 0.03 | -1.55 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 147.00 | 6.75 | 7.00 | 7.02 | +1.02 | +17.00% | 8,780 | 7,767 | 1.47 | -0.51 | 0.03 | -1.54 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 148.00 | 7.10 | 7.60 | 7.47 | +0.92 | +14.05% | 1,811 | 6,415 | 1.45 | -0.54 | 0.03 | -1.54 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 149.00 | 7.70 | 8.15 | 8.06 | +0.86 | +11.95% | 1,825 | 2,288 | 1.46 | -0.56 | 0.03 | -1.53 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 150.00 | 8.45 | 8.70 | 8.64 | +0.97 | +12.65% | 7,334 | 10,645 | 1.45 | -0.59 | 0.03 | -1.51 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 152.50 | 9.45 | 10.35 | 10.40 | +1.02 | +10.88% | 1,316 | 1,126 | 1.44 | -0.65 | 0.02 | -1.44 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 11.00 | 12.25 | 12.13 | +1.13 | +10.28% | 3,242 | 2,506 | 1.43 | -0.70 | 0.02 | -1.34 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 157.50 | 12.45 | 14.80 | 14.06 | +1.19 | +9.25% | 845 | 427 | 1.42 | -0.75 | 0.02 | -1.23 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 15.60 | 15.90 | 15.95 | +1.15 | +7.77% | 2,340 | 3,248 | 1.42 | -0.80 | 0.02 | -1.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 162.50 | 16.70 | 20.00 | 18.20 | +1.40 | +8.34% | 276 | 197 | 1.30 | -0.83 | 0.02 | -0.98 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 18.85 | 22.00 | 20.20 | +0.88 | +4.56% | 332 | 767 | 1.35 | -0.86 | 0.01 | -0.87 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 167.50 | 21.00 | 22.90 | 22.30 | +0.84 | +3.92% | 27 | 142 | 1.24 | -0.89 | 0.01 | -0.76 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 23.60 | 26.95 | 24.95 | +1.25 | +5.28% | 258 | 694 | 1.42 | -0.91 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 172.50 | 26.05 | 29.40 | 26.86 | +0.71 | +2.72% | 9 | 142 | 1.40 | -0.93 | 0.01 | -0.51 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 28.50 | 31.70 | 29.55 | +1.05 | +3.69% | 56 | 542 | 1.66 | -0.94 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 177.50 | 31.25 | 33.85 | 31.60 | -2.25 | -6.65% | 16 | 53 | 1.91 | -0.95 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 33.20 | 35.40 | 34.05 | +0.77 | +2.32% | 33 | 296 | 1.78 | -0.96 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 182.50 | 36.15 | 37.95 | 37.75 | % | 2 | 0 | 2.04 | -0.97 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 185.00 | 38.75 | 40.35 | 39.55 | 0.00 | 0.00% | 0 | 126 | 2.06 | -0.98 | 0.00 | -0.16 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 187.50 | 41.10 | 42.70 | 44.25 | 0.00 | 0.00% | 0 | 65 | 2.12 | -0.98 | 0.00 | -0.12 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 43.75 | 45.20 | 45.05 | -2.15 | -4.56% | 3 | 34 | 2.07 | -0.98 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 192.50 | 46.10 | 47.70 | 53.98 | 0.00 | 0.00% | 0 | 7 | 2.24 | -0.99 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 48.80 | 50.15 | 50.15 | -6.35 | -11.24% | 6 | 0 | 2.19 | -0.99 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 52.55 | 56.10 | 54.20 | +1.20 | +2.27% | 3 | 2 | 3.38 | -0.99 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 57.80 | 61.15 | 59.30 | +0.59 | +1.01% | 26 | 0 | 3.16 | -1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 62.80 | 66.25 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 68.00 | 71.05 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 73.00 | 76.10 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 225.00 | 78.00 | 81.20 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 230.00 | 82.95 | 86.20 | 89.11 | 0.00 | 0.00% | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 87.75 | 90.05 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 240.00 | 92.90 | 96.20 | 98.97 | 0.00 | 0.00% | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 245.00 | 98.20 | 101.10 | 98.55 | 0.00 | 0.00% | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 102.90 | 105.30 | 104.50 | % | 22 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |