Options Chain for NVIDIA CORPORATION COM (NVDA)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 95.70 | 100.30 | 80.50 | 0.00 | 0.00% | 0 | 3 | 3.24 | 1.00 | 0.00 | 0.00 | 11/8/2022 | 11/25/2022 5:58:56 PM |
| 70.00 | 90.40 | 95.35 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:56 PM | |||
| 75.00 | 85.40 | 90.35 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 11/25/2022 5:58:56 PM | |||
| 80.00 | 80.40 | 85.35 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 11/25/2022 5:58:56 PM | |||
| 85.00 | 75.40 | 80.35 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 11/25/2022 5:58:56 PM | |||
| 90.00 | 70.40 | 75.35 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 11/25/2022 5:58:56 PM | |||
| 95.00 | 65.40 | 70.35 | 48.48 | 0.00 | 0.00% | 0 | 2 | 2.04 | 1.00 | 0.00 | -0.01 | 11/7/2022 | 11/25/2022 5:58:56 PM |
| 100.00 | 60.45 | 65.40 | 56.07 | 0.00 | 0.00% | 0 | 3 | 1.49 | 1.00 | 0.00 | -0.01 | 11/22/2022 | 11/25/2022 5:58:56 PM |
| 105.00 | 56.85 | 58.75 | 58.50 | +23.50 | +67.15% | 1 | 1 | 1.30 | 1.00 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 110.00 | 52.10 | 53.80 | 53.22 | 0.00 | 0.00% | 0 | 7 | 1.20 | 1.00 | 0.00 | -0.01 | 11/11/2022 | 11/25/2022 5:58:56 PM |
| 115.00 | 45.45 | 50.40 | 50.35 | 0.00 | 0.00% | 0 | 5 | 1.06 | 1.00 | 0.00 | -0.01 | 11/23/2022 | 11/25/2022 5:58:56 PM |
| 116.00 | 44.50 | 49.45 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 11/25/2022 5:58:56 PM | |||
| 117.00 | 45.00 | 46.90 | 47.28 | -1.23 | -2.54% | 1 | 22 | 1.02 | 1.00 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 118.00 | 42.50 | 47.45 | 25.81 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.02 | 11/2/2022 | 11/25/2022 5:58:56 PM |
| 119.00 | 42.85 | 45.85 | 24.75 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.02 | 11/2/2022 | 11/25/2022 5:58:56 PM |
| 120.00 | 42.15 | 43.85 | 43.74 | +7.74 | +21.50% | 3 | 23 | 0.99 | 1.00 | 0.00 | -0.02 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 121.00 | 41.10 | 43.10 | 40.19 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.99 | 0.00 | -0.02 | 11/11/2022 | 11/25/2022 5:58:56 PM |
| 122.00 | 38.50 | 43.45 | 37.17 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.99 | 0.00 | -0.02 | 11/22/2022 | 11/25/2022 5:58:56 PM |
| 123.00 | 39.45 | 40.75 | 41.00 | % | 2 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 11/25/2022 | 11/25/2022 5:58:56 PM | |
| 124.00 | 38.30 | 41.00 | 31.00 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.99 | 0.00 | -0.03 | 11/21/2022 | 11/25/2022 5:58:56 PM |
| 125.00 | 37.50 | 38.65 | 38.45 | -0.77 | -1.97% | 3 | 77 | 0.86 | 0.99 | 0.00 | -0.03 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 126.00 | 36.30 | 37.90 | 37.16 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.99 | 0.00 | -0.03 | 11/23/2022 | 11/25/2022 5:58:56 PM |
| 127.00 | 35.60 | 36.65 | 36.91 | -0.40 | -1.08% | 5 | 53 | 0.82 | 0.99 | 0.00 | -0.03 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 128.00 | 34.45 | 35.70 | 35.50 | -1.15 | -3.14% | 2 | 22 | 0.84 | 0.98 | 0.00 | -0.04 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 129.00 | 33.55 | 34.65 | 34.93 | +9.98 | +40.00% | 2 | 15 | 0.80 | 0.98 | 0.00 | -0.04 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 130.00 | 32.45 | 33.70 | 33.98 | -0.93 | -2.67% | 1 | 37 | 0.79 | 0.98 | 0.00 | -0.04 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 131.00 | 31.65 | 32.70 | 33.37 | +10.58 | +46.43% | 1 | 18 | 0.77 | 0.98 | 0.00 | -0.05 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 132.00 | 30.60 | 31.70 | 31.69 | -1.61 | -4.84% | 4 | 53 | 0.76 | 0.97 | 0.00 | -0.05 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 133.00 | 29.60 | 30.95 | 29.25 | 0.00 | 0.00% | 0 | 54 | 0.74 | 0.97 | 0.00 | -0.06 | 11/23/2022 | 11/25/2022 5:58:56 PM |
| 134.00 | 28.65 | 29.95 | 20.20 | 0.00 | 0.00% | 0 | 33 | 0.73 | 0.97 | 0.00 | -0.06 | 11/18/2022 | 11/25/2022 5:58:56 PM |
| 135.00 | 27.70 | 28.80 | 28.55 | -2.05 | -6.70% | 26 | 449 | 0.71 | 0.96 | 0.00 | -0.07 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 136.00 | 26.65 | 28.00 | 29.47 | 0.00 | 0.00% | 0 | 92 | 0.50 | 0.96 | 0.01 | -0.07 | 11/23/2022 | 11/25/2022 5:58:56 PM |
| 137.00 | 25.85 | 27.10 | 27.24 | -1.23 | -4.32% | 1 | 135 | 0.57 | 0.95 | 0.01 | -0.07 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 138.00 | 24.90 | 25.80 | 26.72 | +0.27 | +1.03% | 2 | 54 | 0.57 | 0.95 | 0.01 | -0.08 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 139.00 | 23.90 | 25.10 | 15.00 | 0.00 | 0.00% | 0 | 75 | 0.56 | 0.94 | 0.01 | -0.08 | 11/22/2022 | 11/25/2022 5:58:56 PM |
| 140.00 | 23.05 | 24.00 | 23.61 | -1.69 | -6.68% | 10 | 271 | 0.53 | 0.93 | 0.01 | -0.09 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 141.00 | 22.05 | 23.10 | 22.82 | -0.23 | -1.00% | 4 | 83 | 0.54 | 0.93 | 0.01 | -0.10 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 142.00 | 21.05 | 22.10 | 22.21 | +2.80 | +14.43% | 5 | 106 | 0.53 | 0.92 | 0.01 | -0.10 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 143.00 | 20.15 | 21.20 | 21.27 | +0.71 | +3.46% | 3 | 63 | 0.52 | 0.91 | 0.01 | -0.11 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 144.00 | 19.35 | 20.20 | 20.15 | -1.51 | -6.98% | 62 | 126 | 0.52 | 0.90 | 0.01 | -0.11 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 145.00 | 18.45 | 19.25 | 19.14 | -1.52 | -7.36% | 15 | 389 | 0.51 | 0.89 | 0.01 | -0.12 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 146.00 | 17.70 | 18.40 | 18.50 | +0.28 | +1.54% | 3 | 157 | 0.52 | 0.88 | 0.01 | -0.13 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 147.00 | 16.80 | 17.35 | 18.02 | -0.91 | -4.81% | 21 | 230 | 0.51 | 0.87 | 0.01 | -0.13 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 148.00 | 15.95 | 16.65 | 16.81 | -0.70 | -4.00% | 5 | 94 | 0.51 | 0.85 | 0.01 | -0.14 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 149.00 | 15.10 | 15.75 | 16.10 | -1.20 | -6.94% | 5 | 121 | 0.50 | 0.84 | 0.02 | -0.15 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 150.00 | 14.50 | 14.95 | 14.85 | -1.49 | -9.12% | 122 | 421 | 0.50 | 0.82 | 0.02 | -0.15 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 152.50 | 12.55 | 12.70 | 13.12 | -1.38 | -9.52% | 187 | 440 | 0.48 | 0.78 | 0.02 | -0.17 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 155.00 | 10.70 | 10.85 | 11.00 | -1.70 | -13.39% | 271 | 645 | 0.48 | 0.73 | 0.02 | -0.19 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 157.50 | 8.95 | 9.10 | 9.35 | -1.60 | -14.62% | 117 | 282 | 0.47 | 0.67 | 0.02 | -0.20 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 160.00 | 7.40 | 7.50 | 7.54 | -1.96 | -20.64% | 314 | 1,066 | 0.46 | 0.60 | 0.03 | -0.21 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 162.50 | 6.00 | 6.15 | 6.20 | -1.49 | -19.38% | 399 | 792 | 0.46 | 0.54 | 0.03 | -0.21 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 165.00 | 4.80 | 4.90 | 4.95 | -1.50 | -23.26% | 556 | 2,107 | 0.45 | 0.47 | 0.03 | -0.21 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 167.50 | 3.75 | 3.85 | 3.94 | -1.29 | -24.67% | 276 | 445 | 0.45 | 0.40 | 0.03 | -0.20 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 170.00 | 2.89 | 2.95 | 2.90 | -1.20 | -29.27% | 574 | 1,244 | 0.44 | 0.34 | 0.03 | -0.19 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 172.50 | 2.18 | 2.23 | 2.20 | -0.85 | -27.87% | 195 | 453 | 0.44 | 0.28 | 0.02 | -0.17 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 175.00 | 1.62 | 1.65 | 1.65 | -0.78 | -32.10% | 214 | 1,732 | 0.43 | 0.22 | 0.02 | -0.15 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 177.50 | 1.19 | 1.21 | 1.20 | -0.59 | -32.97% | 145 | 356 | 0.43 | 0.18 | 0.02 | -0.13 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 180.00 | 0.87 | 0.89 | 0.93 | -0.46 | -33.10% | 333 | 645 | 0.43 | 0.14 | 0.02 | -0.11 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 182.50 | 0.63 | 0.65 | 0.69 | -0.35 | -33.66% | 31 | 165 | 0.44 | 0.10 | 0.01 | -0.09 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 185.00 | 0.45 | 0.47 | 0.47 | -0.25 | -34.73% | 112 | 665 | 0.44 | 0.08 | 0.01 | -0.08 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 187.50 | 0.33 | 0.34 | 0.39 | -0.20 | -33.90% | 30 | 1,204 | 0.44 | 0.06 | 0.01 | -0.06 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 190.00 | 0.24 | 0.25 | 0.24 | -0.16 | -40.00% | 177 | 469 | 0.44 | 0.05 | 0.01 | -0.05 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 195.00 | 0.13 | 0.14 | 0.17 | -0.07 | -29.17% | 27 | 488 | 0.46 | 0.03 | 0.00 | -0.03 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 200.00 | 0.07 | 0.08 | 0.09 | -0.04 | -30.77% | 127 | 625 | 0.47 | 0.01 | 0.00 | -0.02 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 205.00 | 0.04 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 273 | 0.48 | 0.01 | 0.00 | -0.01 | 11/23/2022 | 11/25/2022 5:58:56 PM |
| 210.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 25 | 100 | 0.49 | 0.00 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 215.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 27 | 116 | 0.52 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 106 | 91 | 0.54 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 31 | 0.56 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 230.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 87 | 0.59 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:56 PM |
| 235.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/25/2022 5:58:56 PM |
| 240.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 15 | 36 | 0.66 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.72 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:58:56 PM |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 11/25/2022 5:58:56 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 11/25/2022 5:58:56 PM |
| 70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 170 | 1.43 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 11/25/2022 5:58:56 PM |
| 75.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.32 | 0.00 | 0.00 | -0.01 | 11/16/2022 | 11/25/2022 5:58:56 PM |
| 80.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.21 | 0.00 | 0.00 | -0.01 | 11/17/2022 | 11/25/2022 5:58:56 PM |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.12 | 0.00 | 0.00 | -0.01 | 11/23/2022 | 11/25/2022 5:58:56 PM |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 270 | 1.02 | 0.00 | 0.00 | -0.01 | 11/23/2022 | 11/25/2022 5:58:56 PM |
| 95.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 237 | 0.94 | 0.00 | 0.00 | -0.01 | 11/22/2022 | 11/25/2022 5:58:56 PM |
| 100.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 183 | 0.91 | 0.00 | 0.00 | -0.01 | 11/23/2022 | 11/25/2022 5:58:56 PM |
| 105.00 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 18 | 493 | 0.80 | 0.00 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 9 | 505 | 0.76 | 0.00 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 115.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 22 | 326 | 0.71 | 0.00 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 116.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 10 | 132 | 0.69 | 0.00 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 117.00 | 0.04 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 167 | 0.70 | 0.00 | 0.00 | -0.01 | 11/23/2022 | 11/25/2022 5:58:56 PM |
| 118.00 | 0.04 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 77 | 0.68 | 0.00 | 0.00 | -0.02 | 11/22/2022 | 11/25/2022 5:58:56 PM |
| 119.00 | 0.05 | 0.06 | 0.05 | -0.04 | -44.45% | 4 | 141 | 0.68 | 0.00 | 0.00 | -0.02 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 120.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 9 | 1,612 | 0.66 | 0.00 | 0.00 | -0.02 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 121.00 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 4 | 171 | 0.65 | -0.01 | 0.00 | -0.02 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 122.00 | 0.06 | 0.08 | 0.07 | -0.05 | -41.67% | 2 | 194 | 0.65 | -0.01 | 0.00 | -0.02 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 123.00 | 0.07 | 0.08 | 0.08 | -0.25 | -75.76% | 27 | 172 | 0.64 | -0.01 | 0.00 | -0.02 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 124.00 | 0.08 | 0.09 | 0.07 | -0.07 | -50.00% | 8 | 483 | 0.63 | -0.01 | 0.00 | -0.03 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 125.00 | 0.08 | 0.10 | 0.09 | -0.04 | -30.77% | 550 | 653 | 0.62 | -0.01 | 0.00 | -0.03 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 126.00 | 0.09 | 0.11 | 0.09 | -0.06 | -40.00% | 1 | 55 | 0.61 | -0.01 | 0.00 | -0.03 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 127.00 | 0.11 | 0.12 | 0.11 | -0.09 | -45.00% | 3 | 213 | 0.61 | -0.01 | 0.00 | -0.03 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 128.00 | 0.11 | 0.12 | 0.11 | -0.08 | -42.11% | 14 | 185 | 0.60 | -0.02 | 0.00 | -0.04 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 129.00 | 0.13 | 0.14 | 0.13 | -0.05 | -27.78% | 16 | 174 | 0.59 | -0.02 | 0.00 | -0.04 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 130.00 | 0.15 | 0.16 | 0.14 | -0.04 | -22.23% | 48 | 780 | 0.59 | -0.02 | 0.00 | -0.04 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 131.00 | 0.16 | 0.17 | 0.16 | -0.08 | -33.34% | 49 | 76 | 0.58 | -0.02 | 0.00 | -0.05 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 132.00 | 0.19 | 0.20 | 0.19 | -0.07 | -26.93% | 5 | 119 | 0.58 | -0.03 | 0.00 | -0.05 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 133.00 | 0.21 | 0.22 | 0.21 | -0.14 | -40.00% | 10 | 122 | 0.57 | -0.03 | 0.00 | -0.06 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 134.00 | 0.24 | 0.25 | 0.27 | -0.10 | -27.03% | 26 | 130 | 0.56 | -0.03 | 0.00 | -0.06 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 135.00 | 0.27 | 0.28 | 0.27 | -0.06 | -18.19% | 33 | 1,391 | 0.55 | -0.04 | 0.00 | -0.07 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 136.00 | 0.30 | 0.32 | 0.32 | -0.18 | -36.00% | 9 | 209 | 0.55 | -0.04 | 0.01 | -0.07 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 137.00 | 0.34 | 0.36 | 0.33 | -0.09 | -21.43% | 5 | 305 | 0.55 | -0.05 | 0.01 | -0.07 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 138.00 | 0.39 | 0.41 | 0.41 | -0.07 | -14.59% | 5 | 207 | 0.54 | -0.05 | 0.01 | -0.08 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 139.00 | 0.44 | 0.46 | 0.45 | -0.06 | -11.77% | 18 | 185 | 0.54 | -0.06 | 0.01 | -0.08 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 140.00 | 0.50 | 0.51 | 0.49 | -0.09 | -15.52% | 239 | 1,014 | 0.53 | -0.07 | 0.01 | -0.09 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 141.00 | 0.56 | 0.58 | 0.57 | -0.05 | -8.07% | 8 | 276 | 0.53 | -0.07 | 0.01 | -0.10 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 142.00 | 0.64 | 0.66 | 0.64 | -0.07 | -9.86% | 16 | 286 | 0.52 | -0.08 | 0.01 | -0.10 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 143.00 | 0.72 | 0.74 | 0.68 | -0.09 | -11.69% | 20 | 212 | 0.52 | -0.09 | 0.01 | -0.11 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 144.00 | 0.81 | 0.83 | 0.81 | -0.06 | -6.90% | 16 | 359 | 0.51 | -0.10 | 0.01 | -0.11 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 145.00 | 0.91 | 0.94 | 0.92 | -0.03 | -3.16% | 168 | 582 | 0.51 | -0.11 | 0.01 | -0.12 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 146.00 | 1.03 | 1.05 | 1.00 | -0.08 | -7.41% | 146 | 199 | 0.51 | -0.12 | 0.01 | -0.13 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 147.00 | 1.15 | 1.18 | 1.14 | -0.22 | -16.18% | 50 | 346 | 0.50 | -0.13 | 0.01 | -0.13 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 148.00 | 1.29 | 1.32 | 1.30 | -0.02 | -1.52% | 25 | 359 | 0.50 | -0.15 | 0.01 | -0.14 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 149.00 | 1.45 | 1.48 | 1.38 | -0.06 | -4.17% | 59 | 450 | 0.50 | -0.16 | 0.02 | -0.15 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 150.00 | 1.62 | 1.65 | 1.62 | +0.03 | +1.89% | 604 | 2,433 | 0.49 | -0.18 | 0.02 | -0.15 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 152.50 | 2.13 | 2.16 | 2.07 | +0.02 | +0.98% | 365 | 1,203 | 0.48 | -0.22 | 0.02 | -0.17 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 155.00 | 2.76 | 2.80 | 2.73 | +0.16 | +6.23% | 637 | 686 | 0.48 | -0.27 | 0.02 | -0.19 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 157.50 | 3.50 | 3.60 | 3.40 | +0.05 | +1.50% | 109 | 994 | 0.47 | -0.33 | 0.02 | -0.20 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 160.00 | 4.45 | 4.55 | 4.45 | +0.45 | +11.25% | 308 | 852 | 0.46 | -0.40 | 0.03 | -0.21 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 162.50 | 5.55 | 5.65 | 5.47 | +0.42 | +8.32% | 534 | 496 | 0.46 | -0.46 | 0.03 | -0.21 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 165.00 | 6.80 | 6.95 | 6.70 | +0.60 | +9.84% | 392 | 516 | 0.45 | -0.53 | 0.03 | -0.21 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 167.50 | 8.25 | 8.40 | 8.00 | +0.35 | +4.58% | 50 | 436 | 0.45 | -0.60 | 0.03 | -0.20 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 170.00 | 9.85 | 10.00 | 9.65 | +0.60 | +6.63% | 197 | 192 | 0.44 | -0.66 | 0.03 | -0.19 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 172.50 | 11.65 | 11.80 | 11.30 | -0.10 | -0.88% | 129 | 126 | 0.44 | -0.72 | 0.02 | -0.17 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 175.00 | 13.60 | 13.75 | 13.60 | +1.45 | +11.94% | 525 | 144 | 0.43 | -0.78 | 0.02 | -0.15 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 177.50 | 15.40 | 16.05 | 14.50 | -1.10 | -7.06% | 32 | 12 | 0.43 | -0.82 | 0.02 | -0.13 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 180.00 | 17.60 | 18.25 | 17.20 | -4.05 | -19.06% | 1 | 81 | 0.43 | -0.86 | 0.02 | -0.11 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 182.50 | 17.80 | 22.65 | % | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.09 | 11/25/2022 5:58:56 PM | |||
| 185.00 | 22.00 | 23.10 | 21.20 | 0.00 | 0.00% | 0 | 33 | 0.47 | -0.92 | 0.01 | -0.08 | 11/23/2022 | 11/25/2022 5:58:56 PM |
| 187.50 | 24.55 | 25.40 | 24.40 | -10.80 | -30.69% | 3 | 2 | 0.51 | -0.94 | 0.01 | -0.06 | 11/25/2022 | 11/25/2022 5:58:56 PM |
| 190.00 | 26.60 | 28.00 | 31.80 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.95 | 0.01 | -0.05 | 11/22/2022 | 11/25/2022 5:58:56 PM |
| 195.00 | 31.00 | 32.90 | 32.80 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 11/14/2022 | 11/25/2022 5:58:56 PM |
| 200.00 | 36.40 | 38.30 | 41.40 | 0.00 | 0.00% | 0 | 19 | 0.64 | -0.99 | 0.00 | -0.02 | 11/22/2022 | 11/25/2022 5:58:56 PM |
| 205.00 | 39.75 | 44.70 | 43.95 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/16/2022 | 11/25/2022 5:58:56 PM |
| 210.00 | 46.20 | 48.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 11/25/2022 5:58:56 PM | |||
| 215.00 | 51.55 | 53.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:56 PM | |||
| 220.00 | 55.10 | 59.15 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:56 PM | |||
| 225.00 | 59.75 | 64.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:56 PM | |||
| 230.00 | 64.75 | 69.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:56 PM | |||
| 235.00 | 69.75 | 74.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:56 PM | |||
| 240.00 | 74.75 | 79.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:56 PM | |||
| 250.00 | 84.75 | 89.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:56 PM | |||
| 260.00 | 94.80 | 99.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:56 PM |