Options Chain for NVIDIA CORPORATION COM (NVDA) - $109.67 as of 3/28/2025 8:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 58.45 | 60.95 | 59.73 | -2.81 | -4.50% | 125 | 213 | 2.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 53.50 | 55.95 | 54.70 | -1.38 | -2.47% | 1 | 6 | 2.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 48.50 | 50.95 | 50.35 | -3.38 | -6.30% | 1 | 17 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 43.50 | 45.95 | 45.10 | -1.90 | -4.05% | 15 | 31 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 38.80 | 40.65 | 39.70 | -2.70 | -6.37% | 61 | 245 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 33.55 | 36.00 | 34.65 | -3.10 | -8.22% | 1 | 144 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 29.50 | 30.40 | 29.55 | -2.17 | -6.85% | 129 | 405 | 1.27 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 23.55 | 26.05 | 25.30 | -2.25 | -8.17% | 3 | 82 | 1.10 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 86.00 | 22.45 | 25.15 | 26.60 | 0.00 | 0.00% | 0 | 81 | 1.05 | 0.99 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 87.00 | 21.50 | 24.15 | 22.77 | -2.68 | -10.53% | 12 | 89 | 1.01 | 0.99 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 88.00 | 20.50 | 23.15 | 21.85 | -2.50 | -10.27% | 7 | 91 | 0.93 | 0.98 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 89.00 | 19.50 | 22.15 | 20.70 | -2.80 | -11.92% | 88 | 55 | 0.93 | 0.98 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 19.55 | 20.10 | 19.85 | -1.75 | -8.11% | 448 | 390 | 0.81 | 0.98 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 91.00 | 18.60 | 19.10 | 18.70 | -2.60 | -12.21% | 65 | 31 | 0.68 | 0.97 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 92.00 | 17.60 | 18.10 | 18.70 | -1.75 | -8.56% | 109 | 31 | 0.67 | 0.96 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 93.00 | 16.60 | 17.10 | 16.90 | -2.90 | -14.65% | 127 | 46 | 0.64 | 0.96 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 94.00 | 15.65 | 16.15 | 16.05 | -1.80 | -10.09% | 269 | 63 | 0.70 | 0.95 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 14.75 | 15.80 | 14.95 | -2.60 | -14.82% | 1,729 | 236 | 0.65 | 0.94 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 96.00 | 13.75 | 14.20 | 14.00 | -1.90 | -11.95% | 230 | 84 | 0.63 | 0.93 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 97.00 | 12.80 | 13.25 | 13.07 | -2.88 | -18.06% | 122 | 99 | 0.61 | 0.92 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 98.00 | 11.85 | 12.95 | 12.25 | -1.75 | -12.50% | 243 | 255 | 0.64 | 0.91 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 99.00 | 10.95 | 11.85 | 11.05 | -2.50 | -18.45% | 121 | 102 | 0.59 | 0.90 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 10.10 | 10.60 | 10.25 | -1.90 | -15.64% | 4,727 | 7,071 | 0.59 | 0.88 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 9.25 | 9.75 | 9.30 | -2.55 | -21.52% | 609 | 194 | 0.58 | 0.86 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 102.00 | 8.45 | 8.60 | 8.65 | -1.75 | -16.83% | 511 | 373 | 0.57 | 0.84 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 103.00 | 7.60 | 7.80 | 7.70 | -1.55 | -16.76% | 1,580 | 547 | 0.57 | 0.81 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 104.00 | 6.85 | 6.95 | 6.95 | -1.65 | -19.19% | 2,477 | 2,445 | 0.56 | 0.78 | 0.04 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 6.10 | 6.20 | 6.17 | -1.43 | -18.82% | 6,679 | 1,947 | 0.55 | 0.74 | 0.04 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 5.40 | 5.50 | 5.50 | -1.36 | -19.83% | 2,838 | 2,104 | 0.54 | 0.70 | 0.04 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 4.70 | 4.80 | 4.75 | -1.40 | -22.77% | 4,319 | 1,684 | 0.54 | 0.65 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 108.00 | 4.10 | 4.15 | 4.16 | -1.33 | -24.23% | 9,103 | 3,988 | 0.53 | 0.60 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 3.50 | 3.60 | 3.53 | -1.23 | -25.84% | 8,764 | 2,253 | 0.52 | 0.55 | 0.05 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 2.98 | 3.05 | 3.00 | -1.07 | -26.29% | 38,273 | 8,776 | 0.52 | 0.50 | 0.05 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 111.00 | 2.50 | 2.52 | 2.52 | -1.05 | -29.42% | 28,005 | 3,472 | 0.51 | 0.45 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 112.00 | 2.05 | 2.09 | 2.07 | -0.99 | -32.36% | 35,279 | 5,521 | 0.50 | 0.40 | 0.05 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 113.00 | 1.67 | 1.69 | 1.68 | -0.86 | -33.86% | 29,154 | 8,838 | 0.49 | 0.35 | 0.05 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 114.00 | 1.34 | 1.36 | 1.35 | -0.75 | -35.72% | 68,773 | 8,698 | 0.49 | 0.30 | 0.05 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 1.07 | 1.08 | 1.07 | -0.66 | -38.15% | 100,224 | 18,847 | 0.48 | 0.25 | 0.04 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 116.00 | 0.84 | 0.85 | 0.84 | -0.53 | -38.69% | 20,450 | 11,275 | 0.48 | 0.21 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 117.00 | 0.66 | 0.67 | 0.66 | -0.44 | -40.00% | 12,063 | 12,018 | 0.48 | 0.17 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 118.00 | 0.52 | 0.53 | 0.53 | -0.37 | -41.12% | 18,213 | 41,765 | 0.48 | 0.14 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 119.00 | 0.39 | 0.40 | 0.40 | -0.29 | -42.03% | 8,057 | 9,478 | 0.48 | 0.11 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 0.31 | 0.32 | 0.31 | -0.24 | -43.64% | 45,826 | 36,825 | 0.48 | 0.09 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 121.00 | 0.24 | 0.25 | 0.25 | -0.19 | -43.19% | 27,180 | 12,567 | 0.48 | 0.08 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 122.00 | 0.19 | 0.20 | 0.19 | -0.16 | -45.72% | 36,896 | 15,084 | 0.49 | 0.07 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 123.00 | 0.15 | 0.16 | 0.15 | -0.12 | -44.45% | 6,872 | 25,153 | 0.49 | 0.06 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 124.00 | 0.12 | 0.13 | 0.12 | -0.10 | -45.46% | 3,206 | 13,838 | 0.50 | 0.05 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 0.10 | 0.11 | 0.11 | -0.07 | -38.89% | 54,312 | 50,783 | 0.51 | 0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 126.00 | 0.08 | 0.09 | 0.08 | -0.07 | -46.67% | 2,917 | 7,783 | 0.52 | 0.03 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 127.00 | 0.07 | 0.08 | 0.08 | -0.04 | -33.34% | 3,511 | 9,492 | 0.53 | 0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 128.00 | 0.06 | 0.07 | 0.06 | -0.04 | -40.00% | 2,868 | 7,330 | 0.54 | 0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 129.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 4,162 | 9,826 | 0.55 | 0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 9,015 | 49,197 | 0.56 | 0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 131.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 739 | 5,099 | 0.58 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 132.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 1,492 | 9,672 | 0.58 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 133.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 584 | 5,661 | 0.60 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 134.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 1,496 | 3,746 | 0.62 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 3,725 | 12,283 | 0.61 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 136.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 198 | 2,678 | 0.63 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 137.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 1,030 | 4,167 | 0.65 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 138.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 745 | 3,289 | 0.63 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 139.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 214 | 8,741 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2,235 | 18,436 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 141.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 158 | 5,615 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 142.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 14 | 2,365 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 143.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 20 | 2,715 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 144.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 24 | 2,696 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 351 | 6,834 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 146.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 601 | 1,131 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 147.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3,518 | 2,586 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 148.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 334 | 1,471 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 149.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 133 | 2,998 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 423 | 8,014 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 152.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 1,823 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 4,817 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 157.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,728 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 3,641 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,390 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,377 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 799 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,293 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 990 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,101 | 1.33 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 458 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,264 | 1.44 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,853 | 1.49 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 447 | 1.54 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 390 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 233 | 1.64 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 225.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 662 | 1.69 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 128 | 1.74 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 148 | 1.78 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 211 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5,626 | 4,697 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6,158 | 8,504 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 4,837 | 18,690 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 14,634 | 23,419 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 3,674 | 19,676 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 8,003 | 19,336 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 6,394 | 8,760 | 0.99 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 5,724 | 4,720 | 0.86 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 86.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 1,082 | 2,529 | 0.83 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 87.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 15,401 | 806 | 0.81 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 88.00 | 0.07 | 0.09 | 0.08 | +0.01 | +14.29% | 1,974 | 1,011 | 0.78 | -0.02 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 89.00 | 0.08 | 0.09 | 0.10 | +0.02 | +25.00% | 1,537 | 1,601 | 0.76 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 0.09 | 0.10 | 0.09 | -0.01 | -10.00% | 2,387 | 6,395 | 0.73 | -0.02 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 91.00 | 0.10 | 0.12 | 0.11 | +0.01 | +10.00% | 385 | 3,569 | 0.71 | -0.03 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 92.00 | 0.12 | 0.13 | 0.13 | +0.01 | +8.34% | 318 | 1,764 | 0.70 | -0.04 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 93.00 | 0.14 | 0.15 | 0.14 | +0.02 | +16.67% | 2,373 | 1,377 | 0.68 | -0.04 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 94.00 | 0.16 | 0.17 | 0.16 | +0.02 | +14.29% | 4,732 | 476 | 0.66 | -0.05 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 0.19 | 0.21 | 0.20 | +0.01 | +5.27% | 5,870 | 4,988 | 0.64 | -0.06 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 96.00 | 0.23 | 0.24 | 0.23 | 0.00 | 0.00% | 2,790 | 1,985 | 0.63 | -0.07 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 97.00 | 0.28 | 0.29 | 0.28 | +0.02 | +7.70% | 2,448 | 1,456 | 0.62 | -0.08 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 98.00 | 0.34 | 0.36 | 0.34 | +0.02 | +6.25% | 2,403 | 1,391 | 0.60 | -0.09 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 99.00 | 0.42 | 0.43 | 0.43 | +0.06 | +16.22% | 2,710 | 3,999 | 0.59 | -0.10 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 0.52 | 0.53 | 0.52 | +0.06 | +13.05% | 29,689 | 26,872 | 0.58 | -0.12 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 0.63 | 0.65 | 0.65 | +0.09 | +16.08% | 7,458 | 1,089 | 0.57 | -0.14 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 102.00 | 0.78 | 0.79 | 0.78 | +0.10 | +14.71% | 10,069 | 2,759 | 0.57 | -0.16 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 103.00 | 0.95 | 0.97 | 0.95 | +0.14 | +17.29% | 7,020 | 2,895 | 0.56 | -0.19 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 104.00 | 1.15 | 1.17 | 1.17 | +0.21 | +21.88% | 22,058 | 5,304 | 0.55 | -0.22 | 0.04 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 1.40 | 1.42 | 1.40 | +0.25 | +21.74% | 46,519 | 22,279 | 0.55 | -0.26 | 0.04 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 1.69 | 1.70 | 1.69 | +0.34 | +25.19% | 7,745 | 6,595 | 0.54 | -0.30 | 0.04 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 2.01 | 2.03 | 2.02 | +0.43 | +27.05% | 9,736 | 5,521 | 0.53 | -0.35 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 108.00 | 2.37 | 2.40 | 2.38 | +0.48 | +25.27% | 23,653 | 12,613 | 0.53 | -0.40 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 2.78 | 2.82 | 2.79 | +0.55 | +24.56% | 23,844 | 5,190 | 0.52 | -0.45 | 0.05 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 3.20 | 3.30 | 3.24 | +0.65 | +25.10% | 59,686 | 24,445 | 0.51 | -0.50 | 0.05 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 111.00 | 3.70 | 3.80 | 3.77 | +0.72 | +23.61% | 15,637 | 9,802 | 0.50 | -0.55 | 0.05 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 112.00 | 4.30 | 4.35 | 4.30 | +0.77 | +21.82% | 10,489 | 10,779 | 0.50 | -0.60 | 0.05 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 113.00 | 4.90 | 5.00 | 4.95 | +0.95 | +23.75% | 5,839 | 5,248 | 0.49 | -0.65 | 0.05 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 114.00 | 5.55 | 5.65 | 5.55 | +0.96 | +20.92% | 5,240 | 5,453 | 0.48 | -0.70 | 0.05 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 6.15 | 6.40 | 6.30 | +1.07 | +20.46% | 9,453 | 19,632 | 0.48 | -0.75 | 0.04 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 116.00 | 6.90 | 7.15 | 7.05 | +1.18 | +20.11% | 5,540 | 16,006 | 0.47 | -0.79 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 117.00 | 7.60 | 8.05 | 7.85 | +1.18 | +17.70% | 1,697 | 4,453 | 0.48 | -0.83 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 118.00 | 8.40 | 8.90 | 8.70 | +1.30 | +17.57% | 1,350 | 4,028 | 0.47 | -0.86 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 119.00 | 9.30 | 9.90 | 9.65 | +1.59 | +19.73% | 838 | 2,896 | 0.46 | -0.89 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 10.35 | 10.90 | 10.55 | +1.42 | +15.56% | 2,995 | 7,887 | 0.48 | -0.91 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 121.00 | 11.15 | 11.80 | 11.60 | +1.60 | +16.00% | 327 | 2,756 | 0.46 | -0.92 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 122.00 | 12.10 | 12.75 | 12.55 | +1.87 | +17.51% | 431 | 3,580 | 0.43 | -0.93 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 123.00 | 13.05 | 13.70 | 13.30 | +1.46 | +12.34% | 386 | 2,376 | 0.46 | -0.94 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 124.00 | 14.15 | 14.65 | 14.20 | +1.40 | +10.94% | 369 | 1,309 | 0.55 | -0.95 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 15.15 | 15.55 | 15.35 | +1.73 | +12.71% | 711 | 4,876 | 0.54 | -0.96 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 126.00 | 16.00 | 16.60 | 16.50 | +2.01 | +13.88% | 189 | 888 | 0.64 | -0.97 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 127.00 | 16.90 | 17.65 | 17.33 | +1.81 | +11.67% | 128 | 648 | 0.67 | -0.97 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 128.00 | 18.00 | 18.65 | 18.48 | +2.06 | +12.55% | 148 | 1,570 | 0.62 | -0.97 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 129.00 | 18.95 | 19.65 | 19.15 | +1.35 | +7.59% | 151 | 779 | 0.72 | -0.98 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 20.05 | 20.65 | 20.19 | +1.71 | +9.26% | 172 | 1,655 | 0.67 | -0.98 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 131.00 | 20.95 | 21.65 | 21.41 | +1.97 | +10.14% | 73 | 57 | 0.80 | -0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 132.00 | 21.60 | 23.10 | 22.12 | +1.60 | +7.80% | 2 | 5 | 0.83 | -0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 133.00 | 22.60 | 24.10 | 23.45 | +2.05 | +9.58% | 4 | 5 | 0.83 | -0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 134.00 | 23.60 | 25.10 | 23.73 | +2.13 | +9.87% | 12 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 24.70 | 26.00 | 24.90 | +1.50 | +6.41% | 6 | 10 | 0.91 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 136.00 | 25.60 | 27.10 | 24.45 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 137.00 | 26.60 | 28.10 | 24.50 | -0.95 | -3.74% | 2 | 2 | 0.96 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 138.00 | 27.60 | 29.10 | 25.85 | 0.00 | 0.00% | 0 | 6 | 0.98 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 139.00 | 28.60 | 30.10 | 26.70 | 0.00 | 0.00% | 0 | 4 | 1.01 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 29.70 | 31.00 | 29.84 | +1.14 | +3.98% | 18 | 23 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 141.00 | 30.60 | 32.10 | 28.55 | 0.00 | 0.00% | 0 | 8 | 1.06 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 142.00 | 31.60 | 33.10 | 29.55 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 143.00 | 32.60 | 34.10 | 30.55 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 144.00 | 33.60 | 35.10 | 32.45 | 0.00 | 0.00% | 0 | 3 | 1.13 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 34.70 | 36.00 | 32.10 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 146.00 | 35.60 | 37.10 | 35.52 | +1.12 | +3.26% | 4 | 20 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 147.00 | 36.60 | 38.10 | 34.45 | 0.00 | 0.00% | 0 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 148.00 | 37.60 | 39.10 | 37.45 | +1.75 | +4.91% | 7 | 4 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 149.00 | 38.60 | 40.10 | 36.75 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 39.70 | 41.00 | 40.18 | +2.43 | +6.44% | 10 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 152.50 | 42.10 | 43.60 | 42.25 | +2.05 | +5.10% | 6 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 44.70 | 46.00 | 42.70 | 0.00 | 0.00% | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 157.50 | 47.10 | 48.60 | 44.60 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 49.70 | 51.00 | 47.60 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 54.70 | 56.00 | 49.70 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 59.70 | 61.00 | 58.49 | +9.39 | +19.13% | 2 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 64.70 | 66.00 | 54.00 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 69.70 | 71.00 | 63.00 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 74.70 | 76.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 190.00 | 79.70 | 81.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 195.00 | 84.70 | 86.00 | 77.81 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 89.70 | 91.00 | 78.25 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 205.00 | 94.70 | 96.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 210.00 | 99.70 | 101.00 | 98.74 | 0.00 | 0.00% | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 215.00 | 104.70 | 106.00 | 103.75 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 109.70 | 111.00 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 225.00 | 114.70 | 116.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 230.00 | 119.70 | 121.00 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 235.00 | 124.70 | 126.00 | 114.50 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 129.70 | 131.00 | 120.65 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |