Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $540.50 as of 3/31/2025 4:07:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 213.35 | 221.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 340.00 | 203.35 | 211.35 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 350.00 | 193.40 | 201.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 360.00 | 183.40 | 190.85 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 370.00 | 173.40 | 181.15 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 375.00 | 168.45 | 175.35 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 380.00 | 163.45 | 171.15 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 385.00 | 158.45 | 165.85 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 390.00 | 153.45 | 160.85 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 395.00 | 148.50 | 156.25 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 400.00 | 143.50 | 151.25 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 405.00 | 138.50 | 145.55 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 410.00 | 133.50 | 141.15 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 415.00 | 128.55 | 136.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 420.00 | 123.65 | 129.85 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 425.00 | 118.65 | 124.85 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 3/31/2025 4:00:04 PM EST | |||
| 430.00 | 113.60 | 121.35 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.05 | 3/31/2025 4:00:04 PM EST | |||
| 435.00 | 108.65 | 116.45 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.08 | 3/31/2025 4:00:04 PM EST | |||
| 440.00 | 103.70 | 111.00 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.11 | 3/31/2025 4:00:04 PM EST | |||
| 445.00 | 98.75 | 106.00 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.13 | 3/31/2025 4:00:04 PM EST | |||
| 450.00 | 93.80 | 100.00 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.15 | 3/31/2025 4:00:04 PM EST | |||
| 455.00 | 88.90 | 95.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.16 | 3/31/2025 4:00:04 PM EST | |||
| 460.00 | 83.90 | 90.00 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.19 | 3/31/2025 4:00:04 PM EST | |||
| 465.00 | 79.00 | 85.00 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.21 | 3/31/2025 4:00:04 PM EST | |||
| 470.00 | 74.15 | 80.50 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.24 | 3/31/2025 4:00:04 PM EST | |||
| 475.00 | 69.40 | 75.65 | % | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.27 | 3/31/2025 4:00:04 PM EST | |||
| 480.00 | 64.55 | 70.85 | % | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.30 | 3/31/2025 4:00:04 PM EST | |||
| 485.00 | 59.75 | 66.00 | 53.10 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.94 | 0.00 | -0.34 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 490.00 | 55.10 | 61.00 | % | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.37 | 3/31/2025 4:00:04 PM EST | |||
| 495.00 | 50.20 | 56.80 | % | 0 | 0 | 0.33 | 0.91 | 0.00 | -0.41 | 3/31/2025 4:00:04 PM EST | |||
| 500.00 | 47.70 | 50.60 | 42.99 | -6.91 | -13.85% | 1 | 6 | 0.37 | 0.89 | 0.00 | -0.45 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 505.00 | 41.85 | 47.00 | 35.40 | -45.00 | -55.97% | 3 | 5 | 0.33 | 0.87 | 0.01 | -0.49 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 510.00 | 37.50 | 42.75 | 37.40 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.84 | 0.01 | -0.53 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 515.00 | 34.15 | 37.85 | 37.05 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.81 | 0.01 | -0.57 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 520.00 | 31.80 | 32.70 | 29.75 | -29.66 | -49.93% | 8 | 1 | 0.40 | 0.78 | 0.01 | -0.60 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 525.00 | 28.05 | 28.70 | 28.50 | -28.63 | -50.12% | 33 | 169 | 0.39 | 0.74 | 0.01 | -0.64 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 530.00 | 24.35 | 25.00 | 22.80 | +0.47 | +2.11% | 42 | 34 | 0.39 | 0.70 | 0.01 | -0.66 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 535.00 | 20.95 | 21.55 | 21.25 | -11.10 | -34.32% | 58 | 13 | 0.38 | 0.65 | 0.01 | -0.68 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 537.50 | 19.30 | 19.90 | 18.20 | +0.35 | +1.97% | 7 | 8 | 0.38 | 0.62 | 0.01 | -0.68 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 540.00 | 17.75 | 18.35 | 18.45 | +1.51 | +8.92% | 92 | 52 | 0.38 | 0.60 | 0.01 | -0.68 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 542.50 | 16.20 | 16.85 | 16.25 | +0.51 | +3.24% | 57 | 24 | 0.37 | 0.57 | 0.01 | -0.68 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 545.00 | 13.95 | 15.30 | 14.80 | +0.65 | +4.60% | 21 | 39 | 0.37 | 0.54 | 0.01 | -0.68 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 547.50 | 13.55 | 13.95 | 13.25 | +1.70 | +14.72% | 8 | 29 | 0.36 | 0.51 | 0.01 | -0.67 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 550.00 | 12.25 | 12.65 | 12.85 | +0.85 | +7.09% | 324 | 40 | 0.36 | 0.48 | 0.01 | -0.66 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 552.50 | 11.00 | 11.40 | 7.80 | -3.02 | -27.92% | 4 | 9 | 0.35 | 0.45 | 0.01 | -0.64 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 555.00 | 9.80 | 10.30 | 7.68 | -0.87 | -10.18% | 13 | 55 | 0.35 | 0.42 | 0.01 | -0.63 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 557.50 | 8.75 | 9.25 | 9.26 | +1.61 | +21.05% | 20 | 8 | 0.35 | 0.40 | 0.01 | -0.61 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 560.00 | 7.80 | 8.25 | 8.06 | +0.31 | +4.00% | 43 | 116 | 0.35 | 0.37 | 0.01 | -0.58 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 562.50 | 6.85 | 7.35 | 5.00 | -2.00 | -28.58% | 1 | 24 | 0.35 | 0.34 | 0.01 | -0.56 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 565.00 | 6.05 | 6.50 | 6.51 | +0.41 | +6.73% | 39 | 456 | 0.35 | 0.31 | 0.01 | -0.53 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 567.50 | 5.30 | 5.70 | 5.15 | -0.17 | -3.20% | 104 | 13 | 0.34 | 0.28 | 0.01 | -0.50 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 570.00 | 4.60 | 5.00 | 4.50 | -0.30 | -6.25% | 12 | 110 | 0.34 | 0.26 | 0.01 | -0.47 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 572.50 | 4.00 | 4.35 | 3.50 | -0.35 | -9.10% | 30 | 33 | 0.34 | 0.23 | 0.01 | -0.44 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 575.00 | 3.45 | 3.80 | 3.25 | -0.35 | -9.73% | 106 | 103 | 0.34 | 0.21 | 0.01 | -0.41 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 577.50 | 2.99 | 3.25 | 3.27 | +0.15 | +4.81% | 52 | 992 | 0.33 | 0.19 | 0.01 | -0.38 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 580.00 | 2.58 | 2.77 | 2.81 | +0.09 | +3.31% | 123 | 742 | 0.33 | 0.17 | 0.01 | -0.35 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 582.50 | 2.19 | 2.39 | 1.94 | -3.58 | -64.86% | 5 | 24 | 0.33 | 0.15 | 0.01 | -0.32 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 585.00 | 1.85 | 2.03 | 1.71 | -0.28 | -14.07% | 75 | 139 | 0.33 | 0.13 | 0.01 | -0.29 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 587.50 | 1.60 | 1.71 | 1.48 | -0.52 | -26.00% | 5 | 6 | 0.33 | 0.12 | 0.01 | -0.26 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 590.00 | 1.36 | 1.46 | 1.46 | -0.01 | -0.68% | 297 | 259 | 0.33 | 0.10 | 0.01 | -0.24 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 595.00 | 0.96 | 1.04 | 0.89 | -0.19 | -17.60% | 39 | 257 | 0.33 | 0.08 | 0.00 | -0.19 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 600.00 | 0.67 | 0.76 | 0.72 | 0.00 | 0.00% | 96 | 398 | 0.33 | 0.06 | 0.00 | -0.15 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 605.00 | 0.46 | 0.57 | 0.40 | -0.22 | -35.49% | 22 | 86 | 0.33 | 0.05 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 610.00 | 0.33 | 0.42 | 0.33 | -0.15 | -31.25% | 13 | 170 | 0.33 | 0.03 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 615.00 | 0.24 | 0.32 | 0.19 | -0.11 | -36.67% | 13 | 80 | 0.33 | 0.03 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 620.00 | 0.17 | 0.24 | 0.19 | -0.05 | -20.84% | 2 | 63 | 0.34 | 0.02 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 625.00 | 0.12 | 0.19 | 0.11 | -0.08 | -42.11% | 1 | 216 | 0.34 | 0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 630.00 | 0.08 | 0.15 | 0.11 | -0.02 | -15.39% | 4 | 78 | 0.35 | 0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 635.00 | 0.06 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 640.00 | 0.03 | 0.09 | 0.07 | -0.03 | -30.00% | 18 | 51 | 0.37 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 645.00 | 0.02 | 0.08 | 0.05 | -0.11 | -68.75% | 22 | 331 | 0.36 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 650.00 | 0.01 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 655.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 660.00 | 0.00 | 0.06 | 0.02 | -0.01 | -33.34% | 5 | 36 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 665.00 | 0.00 | 0.06 | 0.04 | +0.03 | +300.00% | 1 | 15 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 670.00 | 0.00 | 0.05 | 0.41 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:04 PM EST |
| 675.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 300 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 680.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 1 | 28 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 685.00 | 0.00 | 0.05 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:04 PM EST |
| 690.00 | 0.00 | 0.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 695.00 | 0.00 | 0.94 | 0.11 | 0.00 | 0.00% | 0 | 75 | 0.50 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:04 PM EST |
| 700.00 | 0.00 | 1.50 | 0.94 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:04 PM EST |
| 705.00 | 0.00 | 1.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 710.00 | 0.00 | 1.24 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:04 PM EST |
| 715.00 | 0.00 | 1.24 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 720.00 | 0.00 | 1.24 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 725.00 | 0.00 | 1.80 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 730.00 | 0.00 | 1.80 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 735.00 | 0.00 | 1.80 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 740.00 | 0.00 | 1.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 745.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 750.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 760.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 770.00 | 0.00 | 1.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 780.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 790.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 800.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 810.00 | 0.00 | 1.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 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 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 0.04 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 0.04 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 370.00 | 0.00 | 0.04 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 375.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 385.00 | 0.00 | 0.04 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 395.00 | 0.00 | 0.05 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 405.00 | 0.00 | 0.06 | 1.09 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 410.00 | 0.01 | 0.07 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 415.00 | 0.00 | 0.08 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 420.00 | 0.01 | 0.09 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 425.00 | 0.04 | 0.08 | 0.08 | -0.17 | -68.00% | 5 | 7 | 0.54 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 430.00 | 0.04 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.00 | 0.00 | -0.05 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 435.00 | 0.07 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.08 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 440.00 | 0.10 | 0.17 | 0.13 | -0.12 | -48.00% | 1 | 5 | 0.53 | -0.01 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 445.00 | 0.14 | 0.21 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.13 | 3/31/2025 4:00:04 PM EST | |||
| 450.00 | 0.19 | 0.25 | 0.28 | -0.17 | -37.78% | 4 | 43 | 0.51 | -0.01 | 0.00 | -0.15 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 455.00 | 0.24 | 0.31 | 0.34 | +0.14 | +70.00% | 8 | 1 | 0.51 | -0.01 | 0.00 | -0.16 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 460.00 | 0.31 | 0.41 | 0.37 | -0.24 | -39.35% | 12 | 134 | 0.50 | -0.02 | 0.00 | -0.19 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 465.00 | 0.40 | 0.51 | 0.64 | +0.42 | +190.91% | 3 | 9 | 0.49 | -0.02 | 0.00 | -0.21 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 470.00 | 0.51 | 0.63 | 0.77 | -0.06 | -7.23% | 2 | 20 | 0.48 | -0.03 | 0.00 | -0.24 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 475.00 | 0.36 | 0.78 | 0.81 | -0.24 | -22.86% | 2 | 28 | 0.47 | -0.04 | 0.00 | -0.27 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 480.00 | 0.54 | 1.28 | 0.91 | -0.53 | -36.81% | 24 | 119 | 0.47 | -0.05 | 0.00 | -0.30 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 485.00 | 1.07 | 1.22 | 1.35 | -0.22 | -14.02% | 17 | 82 | 0.46 | -0.06 | 0.00 | -0.34 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 490.00 | 1.35 | 1.51 | 1.37 | +0.53 | +63.10% | 163 | 26 | 0.45 | -0.07 | 0.00 | -0.37 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 495.00 | 1.74 | 1.88 | 2.03 | -0.54 | -21.02% | 3 | 34 | 0.44 | -0.09 | 0.00 | -0.41 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 500.00 | 2.15 | 2.33 | 2.19 | -0.64 | -22.62% | 246 | 193 | 0.44 | -0.11 | 0.00 | -0.45 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 505.00 | 2.69 | 2.89 | 4.70 | +1.10 | +30.56% | 92 | 24 | 0.43 | -0.13 | 0.01 | -0.49 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 510.00 | 3.30 | 3.60 | 3.34 | -1.46 | -30.42% | 102 | 58 | 0.42 | -0.16 | 0.01 | -0.53 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 515.00 | 4.10 | 4.35 | 4.45 | -0.90 | -16.83% | 54 | 39 | 0.41 | -0.19 | 0.01 | -0.57 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 520.00 | 5.05 | 5.35 | 5.26 | -2.13 | -28.83% | 89 | 130 | 0.41 | -0.22 | 0.01 | -0.60 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 525.00 | 6.15 | 6.50 | 6.30 | -1.39 | -18.08% | 21 | 231 | 0.40 | -0.26 | 0.01 | -0.64 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 530.00 | 7.50 | 7.80 | 8.15 | -2.02 | -19.87% | 36 | 89 | 0.40 | -0.30 | 0.01 | -0.66 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 535.00 | 9.00 | 9.40 | 8.90 | -2.04 | -18.65% | 46 | 105 | 0.39 | -0.35 | 0.01 | -0.68 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 537.50 | 9.85 | 10.30 | 9.75 | -2.25 | -18.75% | 22 | 16 | 0.38 | -0.38 | 0.01 | -0.68 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 540.00 | 10.75 | 11.25 | 11.79 | -1.16 | -8.96% | 50 | 352 | 0.38 | -0.40 | 0.01 | -0.68 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 542.50 | 11.75 | 12.25 | 12.84 | -1.95 | -13.19% | 15 | 14 | 0.38 | -0.43 | 0.01 | -0.68 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 545.00 | 12.95 | 13.30 | 13.20 | -2.21 | -14.35% | 52 | 119 | 0.37 | -0.46 | 0.01 | -0.68 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 547.50 | 13.95 | 14.45 | 19.30 | +3.68 | +23.56% | 8 | 14 | 0.37 | -0.49 | 0.01 | -0.67 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 550.00 | 15.20 | 15.65 | 15.05 | -2.91 | -16.21% | 897 | 1,357 | 0.37 | -0.52 | 0.01 | -0.66 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 552.50 | 16.40 | 16.95 | 17.14 | -3.88 | -18.46% | 6 | 12 | 0.37 | -0.55 | 0.01 | -0.64 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 555.00 | 17.80 | 18.30 | 18.50 | -2.50 | -11.91% | 891 | 1,114 | 0.36 | -0.58 | 0.01 | -0.63 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 557.50 | 19.20 | 19.80 | 24.30 | -0.95 | -3.77% | 12 | 21 | 0.36 | -0.60 | 0.01 | -0.61 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 560.00 | 20.70 | 21.35 | 25.67 | +0.94 | +3.81% | 31 | 110 | 0.36 | -0.63 | 0.01 | -0.58 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 562.50 | 22.30 | 22.95 | 24.35 | -2.22 | -8.36% | 6 | 27 | 0.35 | -0.66 | 0.01 | -0.56 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 565.00 | 23.85 | 24.65 | 27.70 | -3.61 | -11.53% | 13 | 55 | 0.35 | -0.69 | 0.01 | -0.53 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 567.50 | 25.65 | 27.55 | 33.40 | +7.90 | +30.98% | 3 | 6 | 0.35 | -0.72 | 0.01 | -0.50 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 570.00 | 27.45 | 28.25 | 29.66 | -1.15 | -3.74% | 5 | 47 | 0.35 | -0.74 | 0.01 | -0.47 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 572.50 | 29.20 | 30.25 | 29.05 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.77 | 0.01 | -0.44 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 575.00 | 30.80 | 32.60 | 39.40 | +3.40 | +9.45% | 3 | 49 | 0.39 | -0.79 | 0.01 | -0.41 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 577.50 | 32.05 | 37.10 | 36.71 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.81 | 0.01 | -0.38 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 580.00 | 34.30 | 39.45 | 40.00 | -1.30 | -3.15% | 1 | 31 | 0.41 | -0.83 | 0.01 | -0.35 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 582.50 | 36.70 | 41.00 | 33.52 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.85 | 0.01 | -0.32 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 585.00 | 38.95 | 42.20 | 40.75 | -3.15 | -7.18% | 75 | 19 | 0.47 | -0.87 | 0.01 | -0.29 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 587.50 | 40.75 | 45.80 | 27.40 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.88 | 0.01 | -0.26 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 590.00 | 42.60 | 48.10 | 48.40 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.90 | 0.01 | -0.24 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 595.00 | 46.75 | 52.75 | 53.48 | +31.88 | +147.60% | 11 | 13 | 0.53 | -0.92 | 0.00 | -0.19 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 600.00 | 51.80 | 57.55 | 59.05 | +21.80 | +58.53% | 61 | 11 | 0.51 | -0.94 | 0.00 | -0.15 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 605.00 | 56.05 | 62.40 | 62.80 | +2.24 | +3.70% | 11 | 25 | 0.55 | -0.95 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 610.00 | 61.00 | 67.30 | 69.03 | +3.63 | +5.55% | 10 | 14 | 0.57 | -0.97 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 615.00 | 65.60 | 72.25 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.08 | 3/31/2025 4:00:04 PM EST | |||
| 620.00 | 71.00 | 77.25 | 75.31 | +9.31 | +14.11% | 4 | 1 | 0.66 | -0.98 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 625.00 | 76.00 | 82.20 | 66.28 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.05 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 630.00 | 81.00 | 87.25 | 93.92 | +27.94 | +42.35% | 1 | 0 | 0.72 | -0.99 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 635.00 | 86.95 | 92.25 | 68.63 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 640.00 | 91.00 | 97.25 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 645.00 | 96.00 | 102.25 | 107.26 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 3/12/2025 | 3/31/2025 4:00:04 PM EST |
| 650.00 | 101.20 | 107.25 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 655.00 | 106.10 | 112.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 660.00 | 111.20 | 117.25 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 665.00 | 115.95 | 122.25 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 670.00 | 120.55 | 127.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 675.00 | 125.95 | 132.25 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 680.00 | 131.00 | 137.25 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 685.00 | 136.05 | 142.25 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 690.00 | 140.70 | 147.25 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 695.00 | 145.95 | 152.25 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 700.00 | 151.55 | 157.25 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 705.00 | 155.95 | 162.25 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 710.00 | 160.95 | 167.25 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 715.00 | 165.95 | 172.25 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 720.00 | 171.20 | 177.25 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 725.00 | 176.00 | 182.25 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 730.00 | 180.70 | 187.25 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 735.00 | 185.60 | 192.25 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 740.00 | 191.00 | 197.25 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 745.00 | 195.95 | 202.25 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 750.00 | 200.95 | 207.25 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 760.00 | 211.55 | 217.25 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 770.00 | 220.95 | 227.25 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 780.00 | 231.55 | 237.25 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 790.00 | 241.55 | 247.25 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 800.00 | 250.95 | 257.25 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 810.00 | 260.55 | 267.25 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |