Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $531.43 as of 3/11/2025 8:38:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 199.95 | 204.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 3/11/2025 3:59:47 PM EST | |||
| 340.00 | 188.30 | 194.25 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 3/11/2025 3:59:47 PM EST | |||
| 350.00 | 178.05 | 184.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.04 | 3/11/2025 3:59:47 PM EST | |||
| 360.00 | 168.40 | 174.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.05 | 3/11/2025 3:59:47 PM EST | |||
| 370.00 | 159.30 | 164.50 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.11 | 3/11/2025 3:59:47 PM EST | |||
| 380.00 | 150.45 | 154.50 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.13 | 3/11/2025 3:59:47 PM EST | |||
| 390.00 | 140.15 | 144.75 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.15 | 3/11/2025 3:59:47 PM EST | |||
| 400.00 | 129.85 | 134.90 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.18 | 3/11/2025 3:59:47 PM EST | |||
| 405.00 | 125.40 | 130.00 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.21 | 3/11/2025 3:59:47 PM EST | |||
| 410.00 | 119.20 | 125.10 | % | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.21 | 3/11/2025 3:59:47 PM EST | |||
| 415.00 | 114.65 | 120.20 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.23 | 3/11/2025 3:59:47 PM EST | |||
| 420.00 | 109.70 | 115.40 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.25 | 3/11/2025 3:59:47 PM EST | |||
| 425.00 | 106.35 | 110.50 | % | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.27 | 3/11/2025 3:59:47 PM EST | |||
| 430.00 | 101.20 | 105.75 | % | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.29 | 3/11/2025 3:59:47 PM EST | |||
| 435.00 | 96.60 | 100.95 | % | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.31 | 3/11/2025 3:59:47 PM EST | |||
| 440.00 | 91.50 | 96.20 | % | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.33 | 3/11/2025 3:59:47 PM EST | |||
| 445.00 | 86.00 | 91.65 | % | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.35 | 3/11/2025 3:59:47 PM EST | |||
| 450.00 | 82.65 | 86.80 | 167.49 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.92 | 0.00 | -0.37 | 2/28/2025 | 3/11/2025 3:59:47 PM EST |
| 455.00 | 77.55 | 82.05 | % | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.39 | 3/11/2025 3:59:47 PM EST | |||
| 460.00 | 72.45 | 77.50 | % | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.41 | 3/11/2025 3:59:47 PM EST | |||
| 465.00 | 68.90 | 72.25 | % | 0 | 0 | 0.47 | 0.89 | 0.00 | -0.43 | 3/11/2025 3:59:47 PM EST | |||
| 470.00 | 64.65 | 67.85 | % | 0 | 0 | 0.48 | 0.88 | 0.00 | -0.45 | 3/11/2025 3:59:47 PM EST | |||
| 475.00 | 59.45 | 63.30 | % | 0 | 0 | 0.46 | 0.86 | 0.00 | -0.47 | 3/11/2025 3:59:47 PM EST | |||
| 480.00 | 55.80 | 58.95 | % | 0 | 0 | 0.47 | 0.85 | 0.00 | -0.49 | 3/11/2025 3:59:47 PM EST | |||
| 485.00 | 52.00 | 54.70 | % | 0 | 0 | 0.47 | 0.83 | 0.00 | -0.51 | 3/11/2025 3:59:47 PM EST | |||
| 490.00 | 47.75 | 50.25 | 49.00 | % | 3 | 0 | 0.46 | 0.81 | 0.00 | -0.53 | 3/11/2025 | 3/11/2025 3:59:47 PM EST | |
| 495.00 | 43.40 | 46.40 | % | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.55 | 3/11/2025 3:59:47 PM EST | |||
| 500.00 | 39.85 | 42.00 | 102.90 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.76 | 0.01 | -0.57 | 3/3/2025 | 3/11/2025 3:59:47 PM EST |
| 505.00 | 36.35 | 38.45 | % | 0 | 0 | 0.45 | 0.73 | 0.01 | -0.58 | 3/11/2025 3:59:47 PM EST | |||
| 510.00 | 33.05 | 34.50 | 30.65 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.70 | 0.01 | -0.60 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 515.00 | 29.55 | 31.00 | % | 0 | 0 | 0.44 | 0.66 | 0.01 | -0.61 | 3/11/2025 3:59:47 PM EST | |||
| 520.00 | 26.35 | 27.70 | % | 0 | 0 | 0.44 | 0.63 | 0.01 | -0.61 | 3/11/2025 3:59:47 PM EST | |||
| 522.50 | 24.80 | 26.10 | % | 0 | 0 | 0.43 | 0.61 | 0.01 | -0.62 | 3/11/2025 3:59:47 PM EST | |||
| 525.00 | 23.30 | 24.60 | 25.00 | +2.38 | +10.53% | 18 | 15 | 0.43 | 0.59 | 0.01 | -0.62 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 527.50 | 21.95 | 23.10 | 22.95 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.57 | 0.01 | -0.62 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 530.00 | 20.50 | 21.65 | 20.40 | -2.37 | -10.41% | 26 | 23 | 0.42 | 0.55 | 0.01 | -0.62 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 532.50 | 19.15 | 20.30 | 19.50 | 0.00 | 0.00% | 2 | 1 | 0.42 | 0.53 | 0.01 | -0.61 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 535.00 | 17.85 | 18.95 | 21.50 | +1.80 | +9.14% | 19 | 5 | 0.42 | 0.51 | 0.01 | -0.61 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 537.50 | 16.60 | 17.70 | % | 0 | 0 | 0.42 | 0.49 | 0.01 | -0.60 | 3/11/2025 3:59:47 PM EST | |||
| 540.00 | 15.45 | 16.45 | 15.69 | -2.31 | -12.84% | 12 | 16 | 0.41 | 0.46 | 0.01 | -0.60 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 542.50 | 14.30 | 15.30 | 21.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.44 | 0.01 | -0.59 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 545.00 | 13.25 | 14.15 | 16.10 | +3.60 | +28.80% | 7 | 17 | 0.41 | 0.42 | 0.01 | -0.58 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 547.50 | 12.20 | 13.10 | 13.05 | -5.60 | -30.03% | 2 | 1 | 0.41 | 0.40 | 0.01 | -0.57 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 550.00 | 11.25 | 12.10 | 11.90 | +0.20 | +1.71% | 4 | 13 | 0.40 | 0.38 | 0.01 | -0.55 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 552.50 | 10.35 | 11.15 | 12.65 | -0.85 | -6.30% | 7 | 3 | 0.40 | 0.36 | 0.01 | -0.54 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 555.00 | 9.45 | 10.25 | 11.55 | -0.65 | -5.33% | 16 | 9 | 0.40 | 0.34 | 0.01 | -0.52 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 557.50 | 8.65 | 9.40 | 8.79 | % | 3 | 0 | 0.40 | 0.32 | 0.01 | -0.51 | 3/11/2025 | 3/11/2025 3:59:47 PM EST | |
| 560.00 | 7.90 | 8.50 | 8.55 | -0.80 | -8.56% | 3 | 30 | 0.39 | 0.30 | 0.01 | -0.49 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 562.50 | 7.20 | 7.75 | 7.20 | % | 3 | 0 | 0.39 | 0.28 | 0.01 | -0.47 | 3/11/2025 | 3/11/2025 3:59:47 PM EST | |
| 565.00 | 6.50 | 7.05 | 7.72 | -0.13 | -1.66% | 6 | 59 | 0.39 | 0.26 | 0.01 | -0.45 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 567.50 | 5.90 | 6.40 | 7.02 | -0.13 | -1.82% | 4 | 4 | 0.39 | 0.24 | 0.01 | -0.44 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 570.00 | 5.30 | 5.80 | 6.50 | -0.27 | -3.99% | 11 | 25 | 0.39 | 0.23 | 0.01 | -0.42 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 575.00 | 4.35 | 4.85 | 5.35 | +0.78 | +17.07% | 4 | 50 | 0.39 | 0.20 | 0.01 | -0.38 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 580.00 | 3.45 | 3.85 | 4.15 | -0.85 | -17.00% | 31 | 34 | 0.38 | 0.17 | 0.01 | -0.34 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 585.00 | 2.79 | 3.20 | 3.20 | -0.45 | -12.33% | 9 | 21 | 0.38 | 0.14 | 0.01 | -0.30 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 590.00 | 2.21 | 2.49 | 2.53 | +0.01 | +0.40% | 5 | 52 | 0.38 | 0.12 | 0.00 | -0.26 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 595.00 | 1.74 | 2.00 | 2.71 | +0.64 | +30.92% | 22 | 22 | 0.37 | 0.10 | 0.00 | -0.23 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 600.00 | 1.35 | 1.60 | 1.50 | -0.40 | -21.06% | 35 | 37 | 0.37 | 0.08 | 0.00 | -0.20 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 605.00 | 1.06 | 1.28 | 1.84 | 0.00 | 0.00% | 0 | 307 | 0.37 | 0.07 | 0.00 | -0.17 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 610.00 | 0.83 | 1.03 | 1.11 | -2.09 | -65.32% | 4 | 18 | 0.37 | 0.05 | 0.00 | -0.14 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 615.00 | 0.64 | 0.83 | 0.82 | -0.23 | -21.91% | 201 | 67 | 0.37 | 0.04 | 0.00 | -0.12 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 620.00 | 0.50 | 0.68 | 0.68 | -0.10 | -12.83% | 10 | 51 | 0.38 | 0.04 | 0.00 | -0.10 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 625.00 | 0.39 | 0.55 | 0.55 | +0.07 | +14.59% | 5 | 93 | 0.38 | 0.03 | 0.00 | -0.09 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 630.00 | 0.31 | 0.46 | 0.48 | -0.06 | -11.12% | 12 | 48 | 0.38 | 0.02 | 0.00 | -0.07 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 635.00 | 0.24 | 0.38 | 0.43 | -0.02 | -4.45% | 5 | 27 | 0.38 | 0.02 | 0.00 | -0.06 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 640.00 | 0.19 | 0.33 | 0.38 | 0.00 | 0.00% | 4 | 205 | 0.39 | 0.02 | 0.00 | -0.05 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 645.00 | 0.14 | 0.28 | 0.28 | -0.62 | -68.89% | 2 | 21 | 0.39 | 0.01 | 0.00 | -0.04 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 650.00 | 0.11 | 0.24 | 0.27 | 0.00 | 0.00% | 0 | 140 | 0.40 | 0.01 | 0.00 | -0.03 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 655.00 | 0.08 | 0.21 | 0.13 | -0.11 | -45.84% | 1 | 44 | 0.40 | 0.01 | 0.00 | -0.03 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 660.00 | 0.05 | 0.81 | 0.99 | 0.00 | 0.00% | 0 | 35 | 0.45 | 0.01 | 0.00 | -0.02 | 3/6/2025 | 3/11/2025 3:59:47 PM EST |
| 665.00 | 0.00 | 0.84 | 0.51 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.00 | 0.00 | -0.02 | 3/7/2025 | 3/11/2025 3:59:47 PM EST |
| 670.00 | 0.03 | 0.78 | 0.22 | 0.00 | 0.00% | 0 | 39 | 0.47 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 675.00 | 0.03 | 0.74 | 0.28 | 0.00 | 0.00% | 0 | 37 | 0.48 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 680.00 | 0.02 | 0.49 | 0.06 | 0.00 | 0.00% | 0 | 37 | 0.46 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 685.00 | 0.01 | 0.77 | 0.24 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 690.00 | 0.00 | 0.69 | 1.90 | 0.00 | 0.00% | 0 | 59 | 0.51 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/11/2025 3:59:47 PM EST |
| 695.00 | 0.00 | 0.68 | 0.41 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/11/2025 3:59:47 PM EST |
| 700.00 | 0.00 | 0.67 | 0.01 | 0.00 | 0.00% | 0 | 48 | 0.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/11/2025 3:59:47 PM EST |
| 705.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/11/2025 3:59:47 PM EST |
| 710.00 | 0.00 | 0.85 | 0.57 | 0.00 | 0.00% | 0 | 33 | 0.66 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/11/2025 3:59:47 PM EST |
| 715.00 | 0.00 | 0.68 | 0.57 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/11/2025 3:59:47 PM EST |
| 720.00 | 0.00 | 0.69 | 0.36 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/11/2025 3:59:47 PM EST |
| 725.00 | 0.00 | 0.68 | 0.72 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/11/2025 3:59:47 PM EST |
| 730.00 | 0.00 | 0.62 | 0.27 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/11/2025 3:59:47 PM EST |
| 735.00 | 0.00 | 0.61 | 1.36 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/11/2025 3:59:47 PM EST |
| 740.00 | 0.00 | 0.86 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/11/2025 3:59:47 PM EST |
| 745.00 | 0.00 | 0.65 | 0.19 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/11/2025 3:59:47 PM EST |
| 750.00 | 0.00 | 0.59 | 0.90 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/11/2025 3:59:47 PM EST |
| 760.00 | 0.01 | 0.63 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/11/2025 3:59:47 PM EST |
| 770.00 | 0.00 | 0.81 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/11/2025 3:59:47 PM EST |
| 780.00 | 0.00 | 0.80 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/11/2025 3:59:47 PM EST |
| 790.00 | 0.00 | 0.58 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 800.00 | 0.00 | 0.77 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 810.00 | 0.00 | 0.53 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 0.74 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 3/11/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 0.78 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 3/11/2025 3:59:47 PM EST | |||
| 350.00 | 0.05 | 0.83 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.04 | 3/11/2025 3:59:47 PM EST | |||
| 360.00 | 0.00 | 0.90 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.05 | 3/11/2025 3:59:47 PM EST | |||
| 370.00 | 0.00 | 0.87 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.01 | 0.00 | -0.11 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 380.00 | 0.01 | 0.40 | 0.28 | +0.03 | +12.00% | 2 | 2 | 0.71 | -0.01 | 0.00 | -0.13 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 390.00 | 0.06 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.15 | 3/7/2025 | 3/11/2025 3:59:47 PM EST |
| 400.00 | 0.24 | 0.63 | 0.59 | -0.13 | -18.06% | 1 | 5 | 0.67 | -0.02 | 0.00 | -0.18 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 405.00 | 0.01 | 1.52 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.21 | 3/11/2025 3:59:47 PM EST | |||
| 410.00 | 0.63 | 0.80 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.03 | 0.00 | -0.21 | 3/7/2025 | 3/11/2025 3:59:47 PM EST |
| 415.00 | 0.73 | 0.88 | 1.06 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.03 | 0.00 | -0.23 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 420.00 | 0.84 | 1.02 | % | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.25 | 3/11/2025 3:59:47 PM EST | |||
| 425.00 | 0.97 | 1.15 | % | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.27 | 3/11/2025 3:59:47 PM EST | |||
| 430.00 | 1.12 | 1.31 | 1.04 | % | 40 | 0 | 0.60 | -0.05 | 0.00 | -0.29 | 3/11/2025 | 3/11/2025 3:59:47 PM EST | |
| 435.00 | 1.29 | 1.48 | 1.78 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.05 | 0.00 | -0.31 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 440.00 | 1.48 | 1.70 | 2.10 | +1.57 | +296.23% | 1 | 5 | 0.58 | -0.06 | 0.00 | -0.33 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 445.00 | 1.71 | 1.95 | 1.98 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.07 | 0.00 | -0.35 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 450.00 | 1.97 | 2.23 | 2.57 | -0.28 | -9.83% | 5 | 11 | 0.56 | -0.08 | 0.00 | -0.37 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 455.00 | 2.27 | 2.52 | % | 0 | 0 | 0.55 | -0.09 | 0.00 | -0.39 | 3/11/2025 3:59:47 PM EST | |||
| 460.00 | 2.62 | 2.91 | 3.35 | -0.10 | -2.90% | 1 | 5 | 0.54 | -0.10 | 0.00 | -0.41 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 465.00 | 3.00 | 3.35 | % | 0 | 0 | 0.53 | -0.11 | 0.00 | -0.43 | 3/11/2025 3:59:47 PM EST | |||
| 470.00 | 3.45 | 3.85 | 4.97 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.12 | 0.00 | -0.45 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 475.00 | 4.00 | 4.45 | 3.25 | -2.21 | -40.48% | 5 | 26 | 0.51 | -0.14 | 0.00 | -0.47 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 480.00 | 4.65 | 5.00 | 6.16 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.15 | 0.00 | -0.49 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 485.00 | 5.35 | 5.90 | 4.71 | -0.89 | -15.90% | 1 | 10 | 0.50 | -0.17 | 0.00 | -0.51 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 490.00 | 6.20 | 6.75 | 6.07 | -1.81 | -22.97% | 3 | 326 | 0.49 | -0.19 | 0.00 | -0.53 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 495.00 | 7.15 | 7.75 | 8.60 | +2.17 | +33.75% | 4 | 1 | 0.48 | -0.22 | 0.01 | -0.55 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 500.00 | 8.20 | 8.85 | 7.60 | -2.87 | -27.42% | 11 | 54 | 0.48 | -0.24 | 0.01 | -0.57 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 505.00 | 9.40 | 10.15 | 8.35 | +0.14 | +1.71% | 3 | 21 | 0.47 | -0.27 | 0.01 | -0.58 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 510.00 | 10.75 | 11.60 | 12.05 | +3.51 | +41.11% | 1 | 13 | 0.46 | -0.30 | 0.01 | -0.60 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 515.00 | 12.30 | 13.00 | 14.75 | -0.09 | -0.61% | 8 | 18 | 0.46 | -0.34 | 0.01 | -0.61 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 520.00 | 14.00 | 14.80 | 11.80 | -5.65 | -32.38% | 8 | 15 | 0.45 | -0.37 | 0.01 | -0.61 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 522.50 | 14.90 | 15.75 | 17.95 | % | 21 | 0 | 0.45 | -0.39 | 0.01 | -0.62 | 3/11/2025 | 3/11/2025 3:59:47 PM EST | |
| 525.00 | 15.90 | 16.75 | 15.89 | -5.11 | -24.34% | 12 | 15 | 0.44 | -0.41 | 0.01 | -0.62 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 527.50 | 16.90 | 17.80 | 20.33 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.43 | 0.01 | -0.62 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 530.00 | 18.00 | 18.90 | 17.03 | -2.49 | -12.76% | 20 | 49 | 0.44 | -0.45 | 0.01 | -0.62 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 532.50 | 19.10 | 20.05 | 22.90 | % | 4 | 0 | 0.44 | -0.47 | 0.01 | -0.61 | 3/11/2025 | 3/11/2025 3:59:47 PM EST | |
| 535.00 | 20.30 | 21.25 | 19.41 | -4.99 | -20.46% | 8 | 14 | 0.43 | -0.49 | 0.01 | -0.61 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 537.50 | 21.50 | 22.45 | 21.75 | -0.30 | -1.37% | 1 | 4 | 0.43 | -0.51 | 0.01 | -0.60 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 540.00 | 22.80 | 23.85 | 22.79 | -0.23 | -1.00% | 7 | 28 | 0.43 | -0.54 | 0.01 | -0.60 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 542.50 | 24.10 | 25.20 | % | 0 | 0 | 0.43 | -0.56 | 0.01 | -0.59 | 3/11/2025 3:59:47 PM EST | |||
| 545.00 | 25.50 | 26.65 | 24.90 | -4.79 | -16.14% | 1 | 25 | 0.42 | -0.58 | 0.01 | -0.58 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 547.50 | 26.95 | 28.15 | 31.69 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.60 | 0.01 | -0.57 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 550.00 | 28.45 | 29.95 | 27.60 | -2.59 | -8.58% | 16 | 49 | 0.42 | -0.62 | 0.01 | -0.55 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 552.50 | 29.75 | 31.55 | % | 0 | 0 | 0.42 | -0.64 | 0.01 | -0.54 | 3/11/2025 3:59:47 PM EST | |||
| 555.00 | 31.35 | 33.15 | 32.95 | +4.20 | +14.61% | 2 | 23 | 0.42 | -0.66 | 0.01 | -0.52 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 557.50 | 33.00 | 34.90 | % | 0 | 0 | 0.41 | -0.68 | 0.01 | -0.51 | 3/11/2025 3:59:47 PM EST | |||
| 560.00 | 34.70 | 36.95 | 35.33 | +9.42 | +36.36% | 5 | 60 | 0.42 | -0.70 | 0.01 | -0.49 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 562.50 | 35.95 | 38.80 | 34.10 | % | 1 | 0 | 0.41 | -0.72 | 0.01 | -0.47 | 3/11/2025 | 3/11/2025 3:59:47 PM EST | |
| 565.00 | 38.00 | 40.05 | 44.61 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.74 | 0.01 | -0.45 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 567.50 | 39.80 | 41.95 | 42.10 | % | 1 | 0 | 0.40 | -0.76 | 0.01 | -0.44 | 3/11/2025 | 3/11/2025 3:59:47 PM EST | |
| 570.00 | 41.90 | 43.95 | 38.05 | 0.00 | 0.00% | 0 | 35 | 0.40 | -0.77 | 0.01 | -0.42 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 575.00 | 45.30 | 48.60 | 33.96 | 0.00 | 0.00% | 0 | 28 | 0.38 | -0.80 | 0.01 | -0.38 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 580.00 | 49.65 | 52.55 | 32.18 | 0.00 | 0.00% | 0 | 27 | 0.44 | -0.83 | 0.01 | -0.34 | 3/7/2025 | 3/11/2025 3:59:47 PM EST |
| 585.00 | 54.15 | 56.80 | 62.30 | 0.00 | 0.00% | 0 | 73 | 0.41 | -0.86 | 0.01 | -0.30 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 590.00 | 56.75 | 62.30 | 60.57 | -7.08 | -10.47% | 10 | 15 | 0.41 | -0.88 | 0.00 | -0.26 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 595.00 | 60.75 | 66.70 | 66.72 | +0.46 | +0.70% | 1 | 14 | 0.43 | -0.90 | 0.00 | -0.23 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 600.00 | 66.70 | 71.05 | 69.08 | -3.87 | -5.31% | 2 | 106 | 0.48 | -0.92 | 0.00 | -0.20 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 605.00 | 71.45 | 76.20 | 72.92 | +48.95 | +204.22% | 12 | 51 | 0.48 | -0.93 | 0.00 | -0.17 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 610.00 | 75.85 | 81.35 | 72.18 | +3.73 | +5.45% | 3 | 24 | 0.49 | -0.95 | 0.00 | -0.14 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 615.00 | 80.65 | 86.15 | 63.06 | 0.00 | 0.00% | 0 | 50 | 0.48 | -0.96 | 0.00 | -0.12 | 3/7/2025 | 3/11/2025 3:59:47 PM EST |
| 620.00 | 84.95 | 90.75 | 82.58 | 0.00 | 0.00% | 0 | 89 | 0.51 | -0.96 | 0.00 | -0.10 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 625.00 | 90.55 | 95.65 | 87.28 | 0.00 | 0.00% | 0 | 61 | 0.54 | -0.97 | 0.00 | -0.09 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 630.00 | 94.75 | 100.95 | 101.85 | +9.04 | +9.74% | 42 | 49 | 0.57 | -0.98 | 0.00 | -0.07 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 635.00 | 101.40 | 105.65 | 97.65 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.06 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 640.00 | 104.15 | 111.05 | 115.50 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.05 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 645.00 | 109.75 | 115.70 | 110.55 | -9.90 | -8.22% | 2 | 1 | 0.67 | -0.99 | 0.00 | -0.04 | 3/11/2025 | 3/11/2025 3:59:47 PM EST |
| 650.00 | 114.75 | 120.70 | 112.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 3/10/2025 | 3/11/2025 3:59:47 PM EST |
| 655.00 | 119.75 | 125.70 | 72.59 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 3/6/2025 | 3/11/2025 3:59:47 PM EST |
| 660.00 | 124.75 | 130.70 | 47.50 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 2/28/2025 | 3/11/2025 3:59:47 PM EST |
| 665.00 | 129.00 | 135.60 | 44.20 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.02 | 3/3/2025 | 3/11/2025 3:59:47 PM EST |
| 670.00 | 134.00 | 140.60 | 42.73 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 3/11/2025 3:59:47 PM EST |
| 675.00 | 139.75 | 145.70 | 23.75 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 2/19/2025 | 3/11/2025 3:59:47 PM EST |
| 680.00 | 144.00 | 151.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 3/11/2025 3:59:47 PM EST | |||
| 685.00 | 149.80 | 156.05 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 3/11/2025 3:59:47 PM EST | |||
| 690.00 | 154.10 | 163.00 | 33.50 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/11/2025 3:59:47 PM EST |
| 695.00 | 159.75 | 168.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 700.00 | 164.75 | 173.00 | 83.83 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/11/2025 3:59:47 PM EST |
| 705.00 | 169.10 | 178.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 710.00 | 174.75 | 183.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 715.00 | 179.80 | 186.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 720.00 | 184.75 | 192.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 725.00 | 189.75 | 195.95 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 730.00 | 194.75 | 203.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 735.00 | 199.00 | 208.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 740.00 | 204.75 | 213.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 745.00 | 209.10 | 215.95 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 750.00 | 214.75 | 220.95 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 760.00 | 224.80 | 230.75 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 770.00 | 236.05 | 240.55 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 780.00 | 244.10 | 250.55 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 790.00 | 254.00 | 260.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 800.00 | 264.10 | 271.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST | |||
| 810.00 | 274.10 | 280.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:47 PM EST |