Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $559.00 as of 3/28/2025 8:02:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 210.00 | 216.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 340.00 | 200.00 | 206.65 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 350.00 | 190.05 | 196.65 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 360.00 | 179.90 | 186.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 370.00 | 170.45 | 176.65 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 375.00 | 165.10 | 171.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 380.00 | 160.10 | 166.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 385.00 | 155.10 | 161.75 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 390.00 | 150.50 | 156.75 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 395.00 | 145.15 | 151.75 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 400.00 | 140.55 | 145.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 405.00 | 135.55 | 141.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 410.00 | 129.80 | 137.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 415.00 | 124.85 | 132.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 420.00 | 120.10 | 127.35 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 425.00 | 115.15 | 122.65 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 430.00 | 110.15 | 117.65 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 435.00 | 105.35 | 111.90 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 440.00 | 100.40 | 106.95 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.11 | 3/28/2025 3:59:55 PM EST | |||
| 445.00 | 95.45 | 102.00 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.12 | 3/28/2025 3:59:55 PM EST | |||
| 450.00 | 90.40 | 97.10 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.13 | 3/28/2025 3:59:55 PM EST | |||
| 455.00 | 85.50 | 92.20 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.15 | 3/28/2025 3:59:55 PM EST | |||
| 460.00 | 80.80 | 86.85 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.17 | 3/28/2025 3:59:55 PM EST | |||
| 465.00 | 75.90 | 82.45 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.19 | 3/28/2025 3:59:55 PM EST | |||
| 470.00 | 71.00 | 77.60 | % | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.21 | 3/28/2025 3:59:55 PM EST | |||
| 475.00 | 66.25 | 72.80 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.24 | 3/28/2025 3:59:55 PM EST | |||
| 480.00 | 61.55 | 68.00 | % | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.26 | 3/28/2025 3:59:55 PM EST | |||
| 485.00 | 56.95 | 63.25 | 53.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.92 | 0.00 | -0.29 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 490.00 | 52.50 | 58.70 | % | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.32 | 3/28/2025 3:59:55 PM EST | |||
| 495.00 | 50.70 | 52.45 | % | 0 | 0 | 0.41 | 0.89 | 0.00 | -0.35 | 3/28/2025 3:59:55 PM EST | |||
| 500.00 | 46.20 | 47.60 | 49.90 | -10.10 | -16.84% | 1 | 5 | 0.39 | 0.87 | 0.01 | -0.38 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 505.00 | 41.20 | 44.50 | 80.40 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.84 | 0.01 | -0.41 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 510.00 | 37.35 | 38.95 | 37.40 | % | 400 | 0 | 0.38 | 0.82 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 515.00 | 33.75 | 35.00 | 37.05 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.78 | 0.01 | -0.47 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 520.00 | 30.00 | 31.05 | 59.41 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.75 | 0.01 | -0.50 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 525.00 | 26.40 | 27.15 | 57.13 | 0.00 | 0.00% | 0 | 169 | 0.37 | 0.70 | 0.01 | -0.53 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 530.00 | 22.90 | 23.85 | 22.33 | -12.58 | -36.04% | 4 | 33 | 0.36 | 0.66 | 0.01 | -0.55 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 535.00 | 19.70 | 20.55 | 32.35 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.61 | 0.01 | -0.56 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 537.50 | 18.20 | 18.85 | 17.85 | -12.15 | -40.50% | 7 | 1 | 0.35 | 0.58 | 0.01 | -0.56 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 540.00 | 16.75 | 17.40 | 16.94 | -13.46 | -44.28% | 18 | 38 | 0.35 | 0.56 | 0.01 | -0.56 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 542.50 | 15.35 | 16.10 | 15.74 | -10.46 | -39.93% | 24 | 2 | 0.35 | 0.53 | 0.01 | -0.56 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 545.00 | 14.05 | 14.70 | 14.15 | -10.00 | -41.41% | 50 | 8 | 0.35 | 0.50 | 0.01 | -0.56 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 547.50 | 12.75 | 13.45 | 11.55 | -11.40 | -49.68% | 24 | 5 | 0.34 | 0.48 | 0.01 | -0.55 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 550.00 | 11.55 | 12.20 | 12.00 | -8.45 | -41.32% | 26 | 35 | 0.34 | 0.45 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 552.50 | 10.50 | 11.00 | 10.82 | -8.88 | -45.08% | 7 | 2 | 0.34 | 0.42 | 0.01 | -0.53 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 555.00 | 9.40 | 10.00 | 8.55 | -9.40 | -52.37% | 10 | 55 | 0.34 | 0.39 | 0.01 | -0.52 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 557.50 | 8.45 | 9.00 | 7.65 | -9.20 | -54.60% | 2 | 6 | 0.33 | 0.37 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 560.00 | 7.60 | 8.05 | 7.75 | -6.62 | -46.07% | 92 | 85 | 0.33 | 0.34 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 562.50 | 6.75 | 7.15 | 7.00 | -7.75 | -52.55% | 5 | 22 | 0.33 | 0.31 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 565.00 | 6.00 | 6.35 | 6.10 | -5.80 | -48.74% | 399 | 96 | 0.33 | 0.29 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 567.50 | 5.25 | 5.65 | 5.32 | -6.38 | -54.53% | 1 | 12 | 0.33 | 0.26 | 0.01 | -0.42 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 570.00 | 4.60 | 4.95 | 4.80 | -5.40 | -52.95% | 39 | 103 | 0.32 | 0.24 | 0.01 | -0.40 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 572.50 | 4.00 | 4.35 | 3.85 | -5.80 | -60.11% | 6 | 37 | 0.32 | 0.22 | 0.01 | -0.37 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 575.00 | 3.50 | 3.80 | 3.60 | -4.19 | -53.79% | 6 | 102 | 0.32 | 0.20 | 0.01 | -0.35 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 577.50 | 3.05 | 3.30 | 3.12 | -4.33 | -58.13% | 1,010 | 13 | 0.32 | 0.18 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 580.00 | 2.63 | 2.87 | 2.72 | -3.40 | -55.56% | 711 | 119 | 0.32 | 0.16 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 582.50 | 2.28 | 2.49 | 5.52 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.14 | 0.01 | -0.28 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 585.00 | 1.96 | 2.15 | 1.99 | -3.21 | -61.74% | 44 | 137 | 0.32 | 0.13 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 587.50 | 1.67 | 1.85 | 2.00 | -2.30 | -53.49% | 4 | 3 | 0.31 | 0.11 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 590.00 | 1.44 | 1.60 | 1.47 | -2.53 | -63.25% | 47 | 267 | 0.31 | 0.10 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 595.00 | 1.06 | 1.19 | 1.08 | -1.81 | -62.63% | 408 | 475 | 0.31 | 0.08 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 600.00 | 0.77 | 0.86 | 0.72 | -1.38 | -65.72% | 509 | 509 | 0.31 | 0.06 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 605.00 | 0.54 | 0.64 | 0.62 | -1.06 | -63.10% | 31 | 89 | 0.31 | 0.05 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 610.00 | 0.39 | 0.49 | 0.48 | -0.73 | -60.34% | 35 | 182 | 0.31 | 0.03 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 615.00 | 0.28 | 0.35 | 0.30 | -0.60 | -66.67% | 22 | 81 | 0.32 | 0.03 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 620.00 | 0.20 | 0.27 | 0.24 | -0.40 | -62.50% | 69 | 99 | 0.32 | 0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 625.00 | 0.14 | 0.22 | 0.19 | -0.25 | -56.82% | 74 | 175 | 0.32 | 0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 630.00 | 0.10 | 0.17 | 0.13 | -0.20 | -60.61% | 7 | 76 | 0.33 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 635.00 | 0.07 | 0.14 | 0.14 | -0.23 | -62.17% | 6 | 25 | 0.33 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 640.00 | 0.05 | 0.12 | 0.10 | -0.17 | -62.97% | 3 | 54 | 0.34 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 645.00 | 0.04 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 331 | 0.34 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 650.00 | 0.02 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 655.00 | 0.01 | 0.08 | 0.05 | -0.33 | -86.85% | 1 | 16 | 0.35 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 660.00 | 0.00 | 0.07 | 0.03 | -0.28 | -90.33% | 6 | 35 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 665.00 | 0.00 | 0.07 | 0.01 | -0.21 | -95.46% | 5 | 11 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 670.00 | 0.00 | 0.06 | 0.41 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 675.00 | 0.00 | 0.06 | 0.03 | -0.05 | -62.50% | 40 | 340 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 680.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.40 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 685.00 | 0.00 | 0.05 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:55 PM EST |
| 690.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 695.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 75 | 0.45 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 700.00 | 0.00 | 0.04 | 0.94 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:55 PM EST |
| 705.00 | 0.00 | 0.04 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 710.00 | 0.00 | 0.04 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 715.00 | 0.00 | 0.04 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 720.00 | 0.00 | 0.04 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 725.00 | 0.00 | 0.04 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 730.00 | 0.00 | 0.04 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 735.00 | 0.00 | 0.04 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 740.00 | 0.00 | 0.04 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 745.00 | 0.00 | 0.04 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 750.00 | 0.00 | 0.04 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 760.00 | 0.00 | 0.03 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 770.00 | 0.00 | 0.03 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 780.00 | 0.00 | 0.03 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 790.00 | 0.00 | 0.03 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 800.00 | 0.00 | 0.03 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 810.00 | 0.00 | 0.04 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 0.04 | 0.01 | -0.59 | -98.34% | 1 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.04 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 0.04 | 0.01 | -0.49 | -98.00% | 1 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 0.04 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 0.04 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 375.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 0.05 | 0.02 | -0.61 | -96.83% | 3 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 385.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 0.06 | 0.80 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 395.00 | 0.01 | 0.06 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 405.00 | 0.01 | 0.08 | 1.09 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 410.00 | 0.02 | 0.09 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.00 | 0.00 | -0.02 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 415.00 | 0.04 | 0.10 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 420.00 | 0.05 | 0.12 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 425.00 | 0.08 | 0.14 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.00 | 0.00 | -0.06 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 430.00 | 0.10 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.01 | 0.00 | -0.08 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 435.00 | 0.14 | 0.18 | 0.17 | % | 1 | 0 | 0.50 | -0.01 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 440.00 | 0.18 | 0.24 | 0.25 | -0.10 | -28.58% | 1 | 4 | 0.49 | -0.01 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 445.00 | 0.23 | 0.29 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.12 | 3/28/2025 3:59:55 PM EST | |||
| 450.00 | 0.28 | 0.35 | 0.45 | +0.30 | +200.00% | 31 | 14 | 0.47 | -0.02 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 455.00 | 0.36 | 0.43 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.15 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 460.00 | 0.47 | 0.54 | 0.61 | +0.36 | +144.00% | 86 | 72 | 0.45 | -0.03 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 465.00 | 0.57 | 0.66 | 0.22 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.03 | 0.00 | -0.19 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 470.00 | 0.72 | 0.82 | 0.83 | +0.49 | +144.12% | 5 | 15 | 0.44 | -0.04 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 475.00 | 0.91 | 1.01 | 1.05 | +0.77 | +275.00% | 16 | 19 | 0.43 | -0.05 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 480.00 | 1.10 | 1.24 | 1.44 | +0.88 | +157.15% | 22 | 99 | 0.42 | -0.06 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 485.00 | 1.37 | 1.53 | 1.57 | +0.90 | +134.33% | 81 | 34 | 0.42 | -0.08 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 490.00 | 1.71 | 1.90 | 0.84 | 0.00 | 0.00% | 0 | 26 | 0.41 | -0.09 | 0.00 | -0.32 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 495.00 | 2.14 | 2.35 | 2.57 | +1.55 | +151.97% | 17 | 28 | 0.40 | -0.11 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 500.00 | 2.68 | 2.91 | 2.83 | +1.56 | +122.84% | 80 | 182 | 0.39 | -0.13 | 0.01 | -0.38 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 505.00 | 3.35 | 3.65 | 3.60 | +2.16 | +150.00% | 25 | 17 | 0.39 | -0.16 | 0.01 | -0.41 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 510.00 | 4.15 | 4.45 | 4.80 | +2.91 | +153.97% | 15 | 62 | 0.38 | -0.18 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 515.00 | 4.95 | 5.30 | 5.35 | +3.19 | +147.69% | 29 | 44 | 0.37 | -0.22 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 520.00 | 6.10 | 6.45 | 7.39 | +4.71 | +175.75% | 56 | 106 | 0.37 | -0.25 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 525.00 | 7.40 | 7.75 | 7.69 | +4.16 | +117.85% | 34 | 210 | 0.37 | -0.30 | 0.01 | -0.53 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 530.00 | 8.80 | 9.40 | 10.17 | +6.12 | +151.12% | 31 | 88 | 0.36 | -0.34 | 0.01 | -0.55 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 535.00 | 10.60 | 11.25 | 10.94 | +5.89 | +116.64% | 78 | 51 | 0.36 | -0.39 | 0.01 | -0.56 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 537.50 | 11.55 | 12.15 | 12.00 | +7.91 | +193.40% | 4 | 15 | 0.35 | -0.42 | 0.01 | -0.56 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 540.00 | 12.45 | 13.15 | 12.95 | +6.94 | +115.48% | 144 | 338 | 0.35 | -0.44 | 0.01 | -0.56 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 542.50 | 13.70 | 14.30 | 14.79 | +8.84 | +148.58% | 12 | 7 | 0.35 | -0.47 | 0.01 | -0.56 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 545.00 | 14.70 | 15.45 | 15.41 | +7.00 | +83.24% | 81 | 159 | 0.35 | -0.50 | 0.01 | -0.56 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 547.50 | 15.95 | 16.75 | 15.62 | +8.37 | +115.45% | 10 | 4 | 0.34 | -0.52 | 0.01 | -0.55 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 550.00 | 17.30 | 18.10 | 17.96 | +7.96 | +79.60% | 418 | 1,528 | 0.34 | -0.55 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 552.50 | 18.70 | 19.55 | 21.02 | +11.02 | +110.20% | 9 | 14 | 0.34 | -0.58 | 0.01 | -0.53 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 555.00 | 20.15 | 20.95 | 21.00 | +9.25 | +78.73% | 366 | 1,306 | 0.34 | -0.61 | 0.01 | -0.52 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 557.50 | 21.45 | 22.55 | 25.25 | +13.20 | +109.55% | 6 | 16 | 0.34 | -0.63 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 560.00 | 23.30 | 24.20 | 24.73 | +10.50 | +73.79% | 39 | 96 | 0.33 | -0.66 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 562.50 | 24.65 | 25.85 | 26.57 | +12.37 | +87.12% | 30 | 35 | 0.33 | -0.69 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 565.00 | 26.40 | 27.65 | 31.31 | +15.71 | +100.71% | 9 | 57 | 0.33 | -0.71 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 567.50 | 28.50 | 29.45 | 25.50 | +7.25 | +39.73% | 2 | 6 | 0.33 | -0.74 | 0.01 | -0.42 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 570.00 | 30.00 | 31.35 | 30.81 | +12.39 | +67.27% | 20 | 39 | 0.32 | -0.76 | 0.01 | -0.40 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 572.50 | 31.90 | 33.30 | 29.05 | +9.00 | +44.89% | 3 | 19 | 0.32 | -0.78 | 0.01 | -0.37 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 575.00 | 33.65 | 36.35 | 36.00 | +13.86 | +62.61% | 1 | 48 | 0.33 | -0.80 | 0.01 | -0.35 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 577.50 | 34.80 | 40.25 | 36.71 | +13.91 | +61.01% | 6 | 26 | 0.37 | -0.82 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 580.00 | 37.15 | 39.15 | 41.30 | +15.91 | +62.67% | 25 | 34 | 0.37 | -0.84 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 582.50 | 40.20 | 44.45 | 33.52 | +7.32 | +27.94% | 1 | 10 | 0.37 | -0.86 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 585.00 | 42.30 | 46.15 | 43.90 | +18.25 | +71.15% | 3 | 20 | 0.38 | -0.87 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 587.50 | 42.65 | 48.90 | 27.40 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.89 | 0.01 | -0.23 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 590.00 | 44.75 | 51.30 | 48.40 | +14.57 | +43.07% | 8 | 27 | 0.48 | -0.90 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 595.00 | 50.55 | 55.90 | 21.60 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.92 | 0.00 | -0.17 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 600.00 | 54.35 | 60.90 | 37.25 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.94 | 0.00 | -0.14 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 605.00 | 60.30 | 65.90 | 60.56 | +34.66 | +133.83% | 11 | 14 | 0.55 | -0.95 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 610.00 | 64.15 | 70.60 | 65.40 | +33.15 | +102.80% | 11 | 4 | 0.57 | -0.97 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 615.00 | 69.15 | 75.80 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 620.00 | 75.25 | 80.90 | 66.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.98 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 625.00 | 79.25 | 85.75 | 66.28 | +5.11 | +8.36% | 11 | 11 | 0.65 | -0.99 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 630.00 | 84.30 | 90.80 | 65.98 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.04 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 635.00 | 89.05 | 95.65 | 68.63 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 640.00 | 94.15 | 100.65 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 645.00 | 99.15 | 105.80 | 107.26 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 650.00 | 104.20 | 110.65 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 655.00 | 109.10 | 115.65 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 660.00 | 114.10 | 120.65 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 665.00 | 119.10 | 125.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 670.00 | 124.55 | 130.65 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 675.00 | 129.15 | 135.65 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 680.00 | 134.15 | 140.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 685.00 | 138.30 | 146.05 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 690.00 | 143.30 | 151.05 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 695.00 | 148.30 | 156.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 700.00 | 153.30 | 161.05 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 705.00 | 158.30 | 166.05 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 710.00 | 163.50 | 170.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 715.00 | 168.30 | 176.05 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 720.00 | 173.35 | 180.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 725.00 | 178.30 | 186.05 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 730.00 | 183.35 | 190.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 735.00 | 188.55 | 195.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 740.00 | 193.30 | 201.05 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 745.00 | 198.30 | 206.05 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 750.00 | 203.30 | 211.05 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 760.00 | 213.30 | 221.05 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 770.00 | 225.00 | 230.25 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 780.00 | 235.00 | 240.55 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 790.00 | 245.00 | 250.25 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 800.00 | 254.05 | 260.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 810.00 | 265.00 | 270.55 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |