Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $634.18 as of 2/4/2025 9:26:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 437.45 | 442.85 | 312.69 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 2/4/2025 3:59:59 PM EST |
| 200.00 | 432.45 | 436.90 | 282.68 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 3:59:59 PM EST |
| 210.00 | 422.50 | 429.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 220.00 | 412.50 | 417.95 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 230.00 | 402.55 | 407.95 | 240.30 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 7/3/2024 | 2/4/2025 3:59:59 PM EST |
| 240.00 | 392.55 | 398.00 | 348.95 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:59 PM EST |
| 250.00 | 382.60 | 387.20 | 284.41 | 0.00 | 0.00% | 0 | 7 | 1.69 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 3:59:59 PM EST |
| 260.00 | 372.60 | 377.20 | 329.10 | 0.00 | 0.00% | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:59 PM EST |
| 270.00 | 362.65 | 367.25 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 280.00 | 352.65 | 357.25 | 210.50 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 3:59:59 PM EST |
| 290.00 | 342.65 | 347.30 | 314.70 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:59 PM EST |
| 300.00 | 332.70 | 337.30 | 313.50 | 0.00 | 0.00% | 0 | 86 | 1.32 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:59 PM EST |
| 310.00 | 322.75 | 327.35 | 212.43 | 0.00 | 0.00% | 0 | 16 | 1.34 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:59 PM EST |
| 320.00 | 312.75 | 317.40 | 186.50 | 0.00 | 0.00% | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 2/4/2025 3:59:59 PM EST |
| 330.00 | 302.80 | 308.25 | 192.87 | 0.00 | 0.00% | 0 | 7 | 1.24 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:59 PM EST |
| 340.00 | 292.80 | 298.30 | 261.82 | 0.00 | 0.00% | 0 | 17 | 1.19 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 3:59:59 PM EST |
| 350.00 | 282.85 | 287.50 | 227.77 | 0.00 | 0.00% | 0 | 22 | 1.14 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:59 PM EST |
| 360.00 | 272.90 | 278.35 | 218.41 | 0.00 | 0.00% | 0 | 39 | 1.09 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:59 PM EST |
| 370.00 | 262.95 | 267.55 | 218.65 | 0.00 | 0.00% | 0 | 37 | 1.05 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:59 PM EST |
| 380.00 | 253.00 | 257.60 | 227.65 | 0.00 | 0.00% | 0 | 17 | 1.01 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:59 PM EST |
| 385.00 | 248.00 | 252.65 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 390.00 | 243.00 | 248.45 | 215.10 | 0.00 | 0.00% | 0 | 21 | 0.97 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 395.00 | 238.05 | 242.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 400.00 | 233.05 | 237.70 | 209.72 | 0.00 | 0.00% | 0 | 80 | 0.88 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 405.00 | 228.10 | 232.75 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 410.00 | 223.10 | 228.55 | 236.70 | 0.00 | 0.00% | 0 | 26 | 0.84 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 415.00 | 217.55 | 222.75 | 174.25 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:59 PM EST |
| 420.00 | 212.50 | 218.55 | 215.19 | 0.00 | 0.00% | 0 | 142 | 0.79 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 425.00 | 205.30 | 212.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 430.00 | 203.20 | 207.85 | 208.97 | 0.00 | 0.00% | 0 | 75 | 0.76 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 435.00 | 198.25 | 203.65 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 440.00 | 193.25 | 198.70 | 138.28 | 0.00 | 0.00% | 0 | 151 | 0.77 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:59 PM EST |
| 445.00 | 188.30 | 193.70 | 171.15 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 450.00 | 183.30 | 187.95 | 199.35 | 0.00 | 0.00% | 0 | 242 | 0.69 | 0.99 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 455.00 | 178.35 | 183.75 | 110.25 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.03 | 1/10/2025 | 2/4/2025 3:59:59 PM EST |
| 460.00 | 173.40 | 178.10 | 160.27 | 0.00 | 0.00% | 0 | 117 | 0.65 | 0.99 | 0.00 | -0.03 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 465.00 | 168.45 | 173.80 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 470.00 | 163.45 | 168.85 | 155.03 | 0.00 | 0.00% | 0 | 131 | 0.62 | 0.98 | 0.00 | -0.04 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 475.00 | 158.50 | 163.15 | 106.25 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.98 | 0.00 | -0.04 | 1/8/2025 | 2/4/2025 3:59:59 PM EST |
| 480.00 | 153.50 | 158.10 | 142.32 | 0.00 | 0.00% | 0 | 130 | 0.58 | 0.98 | 0.00 | -0.04 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 485.00 | 148.55 | 153.70 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 490.00 | 143.80 | 148.00 | 96.52 | 0.00 | 0.00% | 0 | 173 | 0.55 | 0.98 | 0.00 | -0.05 | 12/24/2024 | 2/4/2025 3:59:59 PM EST |
| 495.00 | 138.65 | 144.00 | 72.76 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.05 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 500.00 | 133.70 | 138.25 | 142.45 | 0.00 | 0.00% | 0 | 152 | 0.52 | 0.97 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 505.00 | 128.75 | 133.45 | 130.58 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.06 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 510.00 | 123.85 | 128.45 | 131.60 | 0.00 | 0.00% | 0 | 302 | 0.48 | 0.97 | 0.00 | -0.06 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 515.00 | 118.90 | 123.60 | 130.69 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.96 | 0.00 | -0.07 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 520.00 | 114.00 | 118.75 | 122.30 | 0.00 | 0.00% | 0 | 371 | 0.46 | 0.96 | 0.00 | -0.07 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 525.00 | 109.10 | 114.35 | 111.08 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.96 | 0.00 | -0.08 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 530.00 | 104.30 | 108.50 | 109.37 | 0.00 | 0.00% | 0 | 253 | 0.43 | 0.95 | 0.00 | -0.08 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 535.00 | 99.40 | 104.50 | 105.37 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.95 | 0.00 | -0.09 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 540.00 | 94.60 | 99.65 | 101.45 | 0.00 | 0.00% | 0 | 227 | 0.42 | 0.94 | 0.00 | -0.09 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 545.00 | 89.80 | 94.80 | 60.45 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.93 | 0.00 | -0.10 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 550.00 | 86.40 | 89.25 | 100.37 | 0.00 | 0.00% | 0 | 728 | 0.31 | 0.93 | 0.00 | -0.10 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 555.00 | 80.45 | 84.90 | 55.18 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.92 | 0.00 | -0.11 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 560.00 | 76.95 | 79.70 | 90.36 | 0.00 | 0.00% | 0 | 117 | 0.29 | 0.91 | 0.00 | -0.12 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 565.00 | 72.35 | 75.45 | 71.00 | 0.00 | 0.00% | 0 | 47 | 0.29 | 0.90 | 0.00 | -0.13 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 570.00 | 67.30 | 69.85 | 61.84 | 0.00 | 0.00% | 0 | 286 | 0.27 | 0.88 | 0.00 | -0.14 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 575.00 | 61.75 | 65.85 | 68.56 | 0.00 | 0.00% | 0 | 40 | 0.28 | 0.87 | 0.00 | -0.15 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 580.00 | 59.30 | 60.85 | 60.03 | +1.53 | +2.62% | 1 | 691 | 0.26 | 0.85 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 585.00 | 54.05 | 57.50 | 55.39 | +2.73 | +5.19% | 3 | 310 | 0.26 | 0.83 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 590.00 | 49.85 | 52.90 | 51.40 | +1.00 | +1.99% | 1 | 528 | 0.26 | 0.81 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 595.00 | 45.65 | 48.95 | 47.07 | +6.02 | +14.67% | 2 | 88 | 0.25 | 0.78 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 600.00 | 41.70 | 44.85 | 43.11 | +0.51 | +1.20% | 1 | 571 | 0.25 | 0.76 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 605.00 | 38.05 | 40.85 | 38.95 | -3.25 | -7.71% | 23 | 91 | 0.25 | 0.73 | 0.01 | -0.21 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 610.00 | 34.50 | 36.40 | 35.43 | -2.40 | -6.35% | 15 | 377 | 0.24 | 0.69 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 615.00 | 31.10 | 33.45 | 31.77 | -3.21 | -9.18% | 6 | 72 | 0.24 | 0.66 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 620.00 | 27.70 | 29.75 | 31.52 | 0.00 | 0.00% | 0 | 471 | 0.24 | 0.63 | 0.01 | -0.23 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 625.00 | 24.85 | 26.70 | 26.75 | +0.31 | +1.18% | 37 | 183 | 0.23 | 0.59 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 630.00 | 22.45 | 23.35 | 22.90 | +0.29 | +1.29% | 58 | 1,257 | 0.23 | 0.55 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 635.00 | 19.80 | 20.80 | 20.26 | +0.22 | +1.10% | 31 | 171 | 0.23 | 0.51 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 640.00 | 17.40 | 18.25 | 17.40 | -1.10 | -5.95% | 19 | 1,161 | 0.23 | 0.47 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 645.00 | 15.15 | 15.95 | 15.40 | -0.36 | -2.29% | 64 | 260 | 0.23 | 0.43 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 650.00 | 13.10 | 13.80 | 13.41 | 0.00 | 0.00% | 77 | 1,452 | 0.22 | 0.39 | 0.01 | -0.21 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 655.00 | 11.25 | 11.90 | 11.34 | -0.26 | -2.25% | 18 | 120 | 0.22 | 0.36 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 660.00 | 9.60 | 10.20 | 10.61 | -0.09 | -0.85% | 20 | 1,102 | 0.22 | 0.32 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 665.00 | 8.10 | 8.65 | 8.15 | -1.20 | -12.84% | 12 | 217 | 0.22 | 0.28 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 670.00 | 6.80 | 7.20 | 6.88 | -0.59 | -7.90% | 20 | 443 | 0.22 | 0.25 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 675.00 | 5.65 | 6.05 | 5.95 | -1.02 | -14.64% | 6 | 90 | 0.22 | 0.22 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 680.00 | 0.75 | 5.05 | 5.15 | +0.45 | +9.58% | 58 | 392 | 0.22 | 0.19 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 685.00 | 4.00 | 4.20 | 4.10 | -1.25 | -23.37% | 81 | 154 | 0.22 | 0.16 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 690.00 | 3.30 | 3.45 | 3.45 | -0.60 | -14.82% | 13 | 251 | 0.22 | 0.14 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 695.00 | 2.66 | 2.89 | 3.06 | -0.34 | -10.00% | 1 | 727 | 0.22 | 0.12 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 700.00 | 2.19 | 2.36 | 2.28 | -0.47 | -17.10% | 4 | 366 | 0.22 | 0.10 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 705.00 | 1.78 | 1.93 | 2.11 | -0.15 | -6.64% | 1 | 36 | 0.22 | 0.09 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 710.00 | 1.45 | 1.59 | 2.16 | 0.00 | 0.00% | 0 | 33 | 0.22 | 0.08 | 0.00 | -0.08 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 715.00 | 1.18 | 1.29 | 2.45 | 0.00 | 0.00% | 0 | 25 | 0.22 | 0.06 | 0.00 | -0.07 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 720.00 | 0.96 | 1.05 | 1.09 | -0.05 | -4.39% | 4 | 138 | 0.22 | 0.06 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 725.00 | 0.48 | 0.87 | 0.83 | -0.23 | -21.70% | 26 | 21 | 0.22 | 0.05 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 730.00 | 0.63 | 0.73 | 0.73 | -0.74 | -50.34% | 10 | 29 | 0.22 | 0.04 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 735.00 | 0.51 | 0.60 | 1.18 | 0.00 | 0.00% | 0 | 21 | 0.22 | 0.03 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 740.00 | 0.41 | 0.48 | 0.44 | 0.00 | 0.00% | 0 | 136 | 0.22 | 0.03 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 745.00 | 0.33 | 0.40 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.02 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 750.00 | 0.27 | 0.33 | 0.34 | -0.25 | -42.38% | 1 | 210 | 0.22 | 0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 755.00 | 0.22 | 0.28 | 0.58 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.02 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 760.00 | 0.18 | 0.24 | 0.33 | 0.00 | 0.00% | 0 | 13 | 0.23 | 0.01 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 770.00 | 0.05 | 0.22 | 0.29 | 0.00 | 0.00% | 0 | 18 | 0.21 | 0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 780.00 | 0.00 | 0.51 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.01 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 790.00 | 0.00 | 0.48 | 0.56 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.00 | 0.00 | -0.01 | 12/10/2024 | 2/4/2025 3:59:59 PM EST |
| 800.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 810.00 | 0.00 | 0.44 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 72 | 1.46 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.41 | 0.91 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.41 | 0.73 | 0.00 | 0.00% | 0 | 9 | 1.37 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 2/4/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.41 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.40 | 0.01 | -0.31 | -96.88% | 1 | 79 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.20 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.12 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 290.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 523 | 0.76 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 69 | 0.98 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.41 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 0.42 | 0.41 | 0.00 | 0.00% | 0 | 50 | 0.93 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 56 | 0.84 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 0.44 | 0.35 | 0.00 | 0.00% | 0 | 93 | 0.86 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 0.38 | 0.54 | 0.00 | 0.00% | 0 | 1,362 | 0.66 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 0.47 | 0.50 | 0.00 | 0.00% | 0 | 358 | 0.63 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 0.49 | 0.10 | 0.00 | 0.00% | 0 | 431 | 0.60 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 0.52 | 0.09 | 0.00 | 0.00% | 0 | 196 | 0.69 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 385.00 | 0.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 354 | 0.70 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 395.00 | 0.00 | 0.56 | 0.83 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 0.58 | 0.15 | 0.00 | 0.00% | 0 | 233 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 405.00 | 0.00 | 0.60 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 0.61 | 0.15 | 0.00 | 0.00% | 0 | 281 | 0.61 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 415.00 | 0.00 | 0.63 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 197 | 0.61 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 425.00 | 0.00 | 0.67 | 0.22 | 0.00 | 0.00% | 0 | 51 | 0.57 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 430.00 | 0.05 | 0.69 | 0.37 | 0.00 | 0.00% | 0 | 174 | 0.49 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 435.00 | 0.00 | 0.69 | 1.14 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:59 PM EST |
| 440.00 | 0.00 | 0.50 | 0.30 | +0.03 | +11.12% | 10 | 546 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 445.00 | 0.00 | 0.74 | 0.36 | 0.00 | 0.00% | 0 | 370 | 0.50 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 450.00 | 0.00 | 0.39 | 0.45 | 0.00 | 0.00% | 0 | 474 | 0.45 | -0.01 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 455.00 | 0.29 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.01 | 0.00 | -0.03 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 460.00 | 0.32 | 0.38 | 0.37 | +0.04 | +12.13% | 77 | 436 | 0.41 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 465.00 | 0.35 | 0.41 | 3.05 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.01 | 0.00 | -0.03 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 470.00 | 0.39 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 266 | 0.40 | -0.02 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 475.00 | 0.43 | 0.49 | 0.53 | 0.00 | 0.00% | 0 | 25 | 0.39 | -0.02 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 480.00 | 0.47 | 0.53 | 0.65 | 0.00 | 0.00% | 0 | 843 | 0.38 | -0.02 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 485.00 | 0.51 | 0.88 | 0.61 | -0.02 | -3.18% | 5 | 67 | 0.38 | -0.02 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 490.00 | 0.56 | 0.94 | 0.61 | -0.04 | -6.16% | 3 | 1,751 | 0.37 | -0.02 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 495.00 | 0.62 | 0.99 | 0.86 | 0.00 | 0.00% | 0 | 36 | 0.36 | -0.02 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 500.00 | 0.68 | 0.76 | 0.79 | 0.00 | 0.00% | 0 | 405 | 0.36 | -0.03 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 505.00 | 0.75 | 0.83 | 1.17 | 0.00 | 0.00% | 0 | 39 | 0.35 | -0.03 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 510.00 | 0.82 | 0.91 | 0.93 | 0.00 | 0.00% | 0 | 230 | 0.34 | -0.03 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 515.00 | 0.91 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 87 | 0.33 | -0.04 | 0.00 | -0.07 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 520.00 | 1.01 | 1.10 | 1.32 | 0.00 | 0.00% | 0 | 299 | 0.33 | -0.04 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 525.00 | 1.12 | 1.22 | 1.11 | -0.70 | -38.68% | 3 | 79 | 0.32 | -0.04 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 530.00 | 1.24 | 1.36 | 1.39 | 0.00 | 0.00% | 0 | 470 | 0.31 | -0.05 | 0.00 | -0.08 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 535.00 | 1.39 | 1.79 | 1.50 | +0.06 | +4.17% | 1 | 75 | 0.31 | -0.05 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 540.00 | 1.56 | 1.70 | 1.84 | 0.00 | 0.00% | 0 | 965 | 0.30 | -0.06 | 0.00 | -0.09 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 545.00 | 1.76 | 1.91 | 1.86 | -0.11 | -5.59% | 1 | 46 | 0.29 | -0.07 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 550.00 | 1.99 | 2.16 | 2.17 | -0.25 | -10.34% | 12 | 329 | 0.29 | -0.07 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 555.00 | 2.27 | 2.45 | 2.38 | -0.34 | -12.50% | 3 | 75 | 0.28 | -0.08 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 560.00 | 2.58 | 2.79 | 2.62 | -0.23 | -8.07% | 16 | 278 | 0.28 | -0.09 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 565.00 | 2.95 | 3.20 | 3.17 | -0.28 | -8.12% | 6 | 183 | 0.27 | -0.10 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 570.00 | 3.35 | 3.65 | 3.80 | -0.35 | -8.44% | 14 | 354 | 0.27 | -0.12 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 575.00 | 3.90 | 4.20 | 4.05 | -0.40 | -8.99% | 46 | 318 | 0.26 | -0.13 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 580.00 | 4.45 | 5.05 | 4.65 | -0.55 | -10.58% | 71 | 541 | 0.26 | -0.15 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 585.00 | 5.20 | 5.55 | 5.40 | -0.65 | -10.75% | 55 | 754 | 0.26 | -0.17 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 590.00 | 5.95 | 6.40 | 6.15 | -0.53 | -7.94% | 9 | 413 | 0.25 | -0.19 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 595.00 | 6.85 | 7.20 | 7.20 | -0.38 | -5.02% | 7 | 157 | 0.25 | -0.22 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 600.00 | 7.90 | 8.45 | 8.12 | -1.18 | -12.69% | 5 | 652 | 0.25 | -0.24 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 605.00 | 9.10 | 9.65 | 9.50 | -0.40 | -4.04% | 33 | 119 | 0.24 | -0.27 | 0.01 | -0.21 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 610.00 | 10.45 | 11.05 | 10.90 | -1.10 | -9.17% | 44 | 251 | 0.24 | -0.31 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 615.00 | 11.95 | 12.65 | 11.47 | -1.90 | -14.22% | 17 | 196 | 0.24 | -0.34 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 620.00 | 13.70 | 14.25 | 14.40 | -0.77 | -5.08% | 23 | 544 | 0.23 | -0.37 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 625.00 | 15.50 | 16.10 | 16.35 | -0.23 | -1.39% | 18 | 282 | 0.23 | -0.41 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 630.00 | 17.75 | 18.55 | 17.55 | -1.55 | -8.12% | 7 | 657 | 0.23 | -0.45 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 635.00 | 20.05 | 20.80 | 20.55 | -0.01 | -0.05% | 66 | 183 | 0.23 | -0.49 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 640.00 | 22.60 | 23.45 | 22.20 | -1.95 | -8.08% | 16 | 305 | 0.23 | -0.53 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 645.00 | 25.10 | 26.40 | 27.05 | 0.00 | 0.00% | 0 | 108 | 0.23 | -0.57 | 0.01 | -0.22 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 650.00 | 27.45 | 29.60 | 30.40 | -6.90 | -18.50% | 1 | 529 | 0.22 | -0.61 | 0.01 | -0.21 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 655.00 | 30.50 | 32.25 | 23.90 | 0.00 | 0.00% | 0 | 51 | 0.22 | -0.64 | 0.01 | -0.20 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 660.00 | 33.75 | 36.45 | 32.00 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.68 | 0.01 | -0.19 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 665.00 | 37.15 | 40.35 | 39.45 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.72 | 0.01 | -0.18 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 670.00 | 40.80 | 44.00 | 42.40 | +8.10 | +23.62% | 1 | 1 | 0.22 | -0.75 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 675.00 | 44.55 | 47.60 | 37.75 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.78 | 0.01 | -0.16 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 680.00 | 48.45 | 51.85 | 44.45 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.81 | 0.01 | -0.14 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 685.00 | 53.25 | 56.00 | 52.90 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.84 | 0.01 | -0.13 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 690.00 | 57.55 | 60.30 | % | 0 | 0 | 0.22 | -0.86 | 0.00 | -0.12 | 2/4/2025 3:59:59 PM EST | |||
| 695.00 | 61.25 | 64.60 | 63.35 | +5.55 | +9.61% | 1 | 1 | 0.20 | -0.88 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 700.00 | 65.55 | 70.20 | 73.25 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.90 | 0.00 | -0.10 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 705.00 | 70.15 | 74.85 | % | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.09 | 2/4/2025 3:59:59 PM EST | |||
| 710.00 | 74.65 | 79.70 | % | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 715.00 | 79.35 | 84.55 | % | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.07 | 2/4/2025 3:59:59 PM EST | |||
| 720.00 | 84.75 | 89.40 | 237.98 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.06 | 8/8/2024 | 2/4/2025 3:59:59 PM EST |
| 725.00 | 89.60 | 94.30 | % | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 730.00 | 94.45 | 99.15 | % | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 735.00 | 98.75 | 104.10 | % | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 740.00 | 104.25 | 109.05 | 240.49 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.04 | 9/27/2024 | 2/4/2025 3:59:59 PM EST |
| 745.00 | 108.70 | 114.00 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 750.00 | 114.20 | 118.95 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 755.00 | 119.20 | 123.90 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 760.00 | 123.25 | 128.85 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 770.00 | 133.95 | 138.80 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 780.00 | 143.95 | 148.75 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 790.00 | 153.85 | 158.70 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 800.00 | 163.85 | 168.65 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 810.00 | 173.80 | 178.65 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |