Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $470.81 as of 4/7/2025 10:38:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 131.00 | 138.90 | % | 0 | 0 | 1.02 | 0.92 | 0.00 | -0.59 | 4/7/2025 9:59:02 AM EST | |||
| 340.00 | 122.00 | 129.90 | % | 0 | 0 | 1.00 | 0.90 | 0.00 | -0.64 | 4/7/2025 9:59:02 AM EST | |||
| 350.00 | 112.05 | 120.85 | % | 0 | 0 | 0.98 | 0.89 | 0.00 | -0.69 | 4/7/2025 9:59:02 AM EST | |||
| 355.00 | 108.00 | 116.25 | % | 0 | 0 | 0.95 | 0.88 | 0.00 | -0.71 | 4/7/2025 9:59:02 AM EST | |||
| 360.00 | 103.85 | 110.90 | % | 0 | 0 | 0.95 | 0.87 | 0.00 | -0.74 | 4/7/2025 9:59:02 AM EST | |||
| 365.00 | 98.40 | 105.90 | % | 0 | 0 | 0.95 | 0.86 | 0.00 | -0.76 | 4/7/2025 9:59:02 AM EST | |||
| 370.00 | 94.25 | 101.90 | % | 0 | 0 | 0.94 | 0.85 | 0.00 | -0.79 | 4/7/2025 9:59:02 AM EST | |||
| 375.00 | 89.35 | 97.25 | % | 0 | 0 | 0.94 | 0.83 | 0.00 | -0.81 | 4/7/2025 9:59:02 AM EST | |||
| 380.00 | 84.85 | 92.65 | % | 0 | 0 | 0.93 | 0.82 | 0.00 | -0.83 | 4/7/2025 9:59:02 AM EST | |||
| 385.00 | 81.30 | 89.00 | % | 0 | 0 | 0.92 | 0.81 | 0.00 | -0.85 | 4/7/2025 9:59:02 AM EST | |||
| 390.00 | 77.15 | 84.85 | % | 0 | 0 | 0.93 | 0.79 | 0.00 | -0.87 | 4/7/2025 9:59:02 AM EST | |||
| 395.00 | 73.00 | 80.55 | % | 0 | 0 | 0.92 | 0.78 | 0.00 | -0.89 | 4/7/2025 9:59:02 AM EST | |||
| 400.00 | 72.15 | 73.70 | 67.55 | % | 1 | 0 | 0.91 | 0.76 | 0.00 | -0.91 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 405.00 | 68.15 | 69.70 | % | 0 | 0 | 0.90 | 0.75 | 0.00 | -0.92 | 4/7/2025 9:59:02 AM EST | |||
| 410.00 | 64.15 | 65.60 | % | 0 | 0 | 0.88 | 0.73 | 0.00 | -0.93 | 4/7/2025 9:59:02 AM EST | |||
| 415.00 | 60.40 | 61.70 | % | 0 | 0 | 0.87 | 0.71 | 0.00 | -0.94 | 4/7/2025 9:59:02 AM EST | |||
| 420.00 | 56.65 | 57.95 | % | 0 | 0 | 0.86 | 0.69 | 0.00 | -0.95 | 4/7/2025 9:59:02 AM EST | |||
| 425.00 | 52.95 | 54.45 | 43.90 | -13.60 | -23.66% | 5 | 2 | 0.84 | 0.67 | 0.00 | -0.95 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 430.00 | 49.35 | 50.85 | 54.48 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.65 | 0.00 | -0.95 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 435.00 | 45.80 | 47.20 | 42.70 | % | 1 | 0 | 0.82 | 0.63 | 0.00 | -0.95 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 440.00 | 42.45 | 43.85 | 49.80 | -2.44 | -4.68% | 3 | 2 | 0.80 | 0.61 | 0.00 | -0.95 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 445.00 | 39.20 | 40.55 | 37.25 | -12.75 | -25.50% | 1 | 1 | 0.79 | 0.59 | 0.00 | -0.94 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 450.00 | 36.65 | 38.25 | 35.00 | -7.53 | -17.71% | 13 | 4 | 0.78 | 0.56 | 0.00 | -0.93 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 455.00 | 33.00 | 34.40 | 41.40 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.54 | 0.00 | -0.91 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 457.50 | 31.50 | 32.80 | % | 0 | 0 | 0.76 | 0.53 | 0.00 | -0.91 | 4/7/2025 9:59:02 AM EST | |||
| 460.00 | 30.15 | 31.40 | 39.90 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.51 | 0.01 | -0.90 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 462.50 | 28.75 | 30.05 | % | 0 | 0 | 0.75 | 0.50 | 0.01 | -0.89 | 4/7/2025 9:59:02 AM EST | |||
| 465.00 | 27.35 | 28.60 | % | 0 | 0 | 0.74 | 0.49 | 0.01 | -0.88 | 4/7/2025 9:59:02 AM EST | |||
| 467.50 | 26.00 | 27.25 | 30.00 | % | 1 | 0 | 0.74 | 0.48 | 0.01 | -0.87 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 470.00 | 24.75 | 25.90 | 32.40 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.46 | 0.01 | -0.85 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 472.50 | 23.50 | 24.70 | % | 0 | 0 | 0.73 | 0.45 | 0.01 | -0.84 | 4/7/2025 9:59:02 AM EST | |||
| 475.00 | 22.65 | 24.15 | 27.72 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.44 | 0.01 | -0.83 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 477.50 | 21.45 | 22.95 | % | 0 | 0 | 0.72 | 0.42 | 0.01 | -0.81 | 4/7/2025 9:59:02 AM EST | |||
| 480.00 | 19.95 | 21.05 | 26.80 | +1.75 | +6.99% | 2 | 7 | 0.71 | 0.41 | 0.01 | -0.80 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 482.50 | 19.30 | 20.60 | % | 0 | 0 | 0.71 | 0.40 | 0.00 | -0.78 | 4/7/2025 9:59:02 AM EST | |||
| 485.00 | 18.15 | 19.50 | 22.40 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.38 | 0.00 | -0.77 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 487.50 | 16.80 | 17.90 | % | 0 | 0 | 0.70 | 0.37 | 0.00 | -0.75 | 4/7/2025 9:59:02 AM EST | |||
| 490.00 | 15.80 | 16.90 | 42.80 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.36 | 0.00 | -0.73 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
| 495.00 | 14.30 | 15.50 | 16.75 | % | 1 | 0 | 0.69 | 0.33 | 0.00 | -0.70 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 500.00 | 12.25 | 13.30 | 15.55 | -1.69 | -9.81% | 26 | 12 | 0.68 | 0.31 | 0.00 | -0.66 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 505.00 | 10.70 | 11.70 | 11.35 | -22.80 | -66.77% | 1 | 15 | 0.67 | 0.28 | 0.00 | -0.63 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 510.00 | 9.35 | 10.20 | 9.98 | -2.12 | -17.53% | 7 | 3 | 0.66 | 0.26 | 0.00 | -0.59 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 515.00 | 8.35 | 9.30 | 8.90 | -2.80 | -23.94% | 12 | 18 | 0.66 | 0.24 | 0.00 | -0.55 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 520.00 | 7.00 | 7.75 | 7.58 | -2.10 | -21.70% | 6 | 15 | 0.65 | 0.22 | 0.00 | -0.51 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 525.00 | 6.20 | 7.10 | 6.60 | -0.95 | -12.59% | 4 | 46 | 0.64 | 0.20 | 0.00 | -0.48 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 530.00 | 5.10 | 5.85 | 5.27 | -1.23 | -18.93% | 6 | 40 | 0.64 | 0.18 | 0.00 | -0.44 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 535.00 | 4.35 | 5.05 | 4.25 | -2.55 | -37.50% | 2 | 23 | 0.64 | 0.16 | 0.00 | -0.41 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 540.00 | 3.80 | 4.50 | 4.80 | -0.10 | -2.05% | 4 | 43 | 0.63 | 0.14 | 0.00 | -0.37 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 545.00 | 3.20 | 3.90 | 4.30 | 0.00 | 0.00% | 0 | 93 | 0.63 | 0.13 | 0.00 | -0.34 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 550.00 | 2.62 | 3.20 | 4.30 | +1.00 | +30.31% | 13 | 147 | 0.62 | 0.12 | 0.00 | -0.31 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 555.00 | 2.28 | 2.84 | 2.48 | -0.47 | -15.94% | 1 | 89 | 0.63 | 0.10 | 0.00 | -0.28 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 560.00 | 1.87 | 2.41 | 2.07 | -0.69 | -25.00% | 6 | 81 | 0.62 | 0.09 | 0.00 | -0.26 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 565.00 | 1.53 | 1.99 | 2.50 | +0.39 | +18.49% | 1 | 51 | 0.62 | 0.08 | 0.00 | -0.23 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 570.00 | 1.30 | 1.76 | 1.63 | -0.33 | -16.84% | 13 | 50 | 0.62 | 0.07 | 0.00 | -0.21 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 575.00 | 1.04 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 46 | 0.61 | 0.06 | 0.00 | -0.19 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 580.00 | 0.88 | 1.31 | 1.32 | 0.00 | 0.00% | 0 | 88 | 0.62 | 0.06 | 0.00 | -0.17 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 585.00 | 0.72 | 1.13 | 1.51 | 0.00 | 0.00% | 0 | 65 | 0.61 | 0.05 | 0.00 | -0.15 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 590.00 | 0.56 | 0.94 | 0.86 | -0.07 | -7.53% | 4 | 116 | 0.61 | 0.04 | 0.00 | -0.13 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 595.00 | 0.45 | 0.80 | 0.64 | -0.06 | -8.58% | 2 | 73 | 0.62 | 0.04 | 0.00 | -0.12 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 600.00 | 0.37 | 0.72 | 0.62 | -0.05 | -7.47% | 4 | 316 | 0.61 | 0.03 | 0.00 | -0.11 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 605.00 | 0.29 | 0.66 | 0.58 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.03 | 0.00 | -0.09 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 610.00 | 0.22 | 0.56 | 1.10 | 0.00 | 0.00% | 0 | 340 | 0.61 | 0.03 | 0.00 | -0.08 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
| 615.00 | 0.16 | 0.49 | 0.30 | -0.05 | -14.29% | 1 | 30 | 0.62 | 0.02 | 0.00 | -0.07 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 620.00 | 0.11 | 0.46 | 0.35 | 0.00 | 0.00% | 0 | 74 | 0.62 | 0.02 | 0.00 | -0.07 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 625.00 | 0.08 | 0.42 | 0.24 | -0.49 | -67.13% | 10 | 32 | 0.61 | 0.02 | 0.00 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 630.00 | 0.04 | 0.39 | 2.21 | 0.00 | 0.00% | 0 | 91 | 0.61 | 0.01 | 0.00 | -0.05 | 4/2/2025 | 4/7/2025 9:59:02 AM EST |
| 635.00 | 0.01 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.01 | 0.00 | -0.05 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
| 640.00 | 0.04 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.01 | 0.00 | -0.04 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
| 645.00 | 0.05 | 0.31 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.01 | 0.00 | -0.04 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 650.00 | 0.00 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 32 | 0.74 | 0.01 | 0.00 | -0.03 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
| 655.00 | 0.00 | 0.27 | 1.12 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.01 | 0.00 | -0.03 | 3/21/2025 | 4/7/2025 9:59:02 AM EST |
| 660.00 | 0.00 | 0.26 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.75 | 0.01 | 0.00 | -0.02 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
| 665.00 | 0.00 | 0.24 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.01 | 0.00 | -0.02 | 4/1/2025 | 4/7/2025 9:59:02 AM EST |
| 670.00 | 0.00 | 0.24 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.02 | 3/10/2025 | 4/7/2025 9:59:02 AM EST |
| 675.00 | 0.00 | 0.23 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.02 | 3/27/2025 | 4/7/2025 9:59:02 AM EST |
| 680.00 | 0.00 | 0.22 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 4/7/2025 9:59:02 AM EST | |||
| 685.00 | 0.00 | 0.22 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/7/2025 9:59:02 AM EST | |||
| 690.00 | 0.00 | 0.21 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/7/2025 9:59:02 AM EST | |||
| 695.00 | 0.00 | 0.21 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 4/7/2025 9:59:02 AM EST | |||
| 700.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 4/7/2025 9:59:02 AM EST |
| 705.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/7/2025 9:59:02 AM EST | |||
| 710.00 | 0.00 | 0.19 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/7/2025 9:59:02 AM EST | |||
| 715.00 | 0.00 | 0.19 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 720.00 | 0.00 | 0.19 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 725.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 730.00 | 0.00 | 0.19 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 735.00 | 0.00 | 0.18 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 740.00 | 0.00 | 0.18 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 745.00 | 0.00 | 0.18 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 750.00 | 0.00 | 0.18 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 760.00 | 0.00 | 0.18 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 770.00 | 0.00 | 0.18 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 780.00 | 0.00 | 0.18 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 790.00 | 0.00 | 0.18 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 800.00 | 0.00 | 0.17 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 810.00 | 0.00 | 0.17 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 3.00 | 3.50 | 4.65 | +2.45 | +111.37% | 13 | 8 | 1.12 | -0.08 | 0.00 | -0.59 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 340.00 | 3.65 | 4.20 | % | 0 | 0 | 1.10 | -0.10 | 0.00 | -0.64 | 4/7/2025 9:59:02 AM EST | |||
| 350.00 | 4.45 | 5.00 | 6.00 | +3.00 | +100.00% | 3 | 1 | 1.07 | -0.11 | 0.00 | -0.69 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 355.00 | 4.95 | 5.60 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.05 | -0.12 | 0.00 | -0.71 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
| 360.00 | 5.35 | 6.00 | 0.21 | 0.00 | 0.00% | 0 | 12 | 1.04 | -0.13 | 0.00 | -0.74 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
| 365.00 | 5.85 | 6.55 | 0.27 | 0.00 | 0.00% | 0 | 13 | 1.02 | -0.14 | 0.00 | -0.76 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
| 370.00 | 6.65 | 7.30 | 7.21 | +1.61 | +28.75% | 1 | 12 | 1.01 | -0.15 | 0.00 | -0.79 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 375.00 | 7.30 | 7.95 | 8.56 | +8.22 | +2,417.65% | 13 | 24 | 1.00 | -0.17 | 0.00 | -0.81 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 380.00 | 8.00 | 8.65 | 0.47 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.18 | 0.00 | -0.83 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
| 385.00 | 8.70 | 9.40 | 13.65 | +13.43 | +6,104.55% | 1 | 2 | 0.97 | -0.19 | 0.00 | -0.85 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 390.00 | 9.50 | 10.25 | 10.99 | +3.39 | +44.61% | 5 | 15 | 0.95 | -0.21 | 0.00 | -0.87 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 395.00 | 10.30 | 11.15 | 7.65 | 0.00 | 0.00% | 0 | 25 | 0.94 | -0.22 | 0.00 | -0.89 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 400.00 | 11.30 | 12.10 | 9.95 | +8.81 | +772.81% | 4 | 1 | 0.93 | -0.24 | 0.00 | -0.91 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 405.00 | 12.10 | 13.05 | 5.40 | 0.00 | 0.00% | 0 | 95 | 0.91 | -0.25 | 0.00 | -0.92 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 410.00 | 13.30 | 14.15 | 22.35 | +16.31 | +270.04% | 1 | 123 | 0.90 | -0.27 | 0.00 | -0.93 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 415.00 | 14.45 | 15.30 | 6.95 | 0.00 | 0.00% | 0 | 45 | 0.89 | -0.29 | 0.00 | -0.94 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 420.00 | 15.65 | 16.55 | 9.10 | -4.40 | -32.60% | 2 | 39 | 0.87 | -0.31 | 0.00 | -0.95 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 425.00 | 17.00 | 17.95 | 12.35 | -2.10 | -14.54% | 11 | 33 | 0.86 | -0.33 | 0.00 | -0.95 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 430.00 | 17.80 | 18.95 | 22.00 | +6.60 | +42.86% | 12 | 22 | 0.84 | -0.35 | 0.00 | -0.95 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 435.00 | 19.25 | 20.45 | 20.10 | +10.95 | +119.68% | 12 | 71 | 0.83 | -0.37 | 0.00 | -0.95 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 440.00 | 20.80 | 22.05 | 18.00 | +2.52 | +16.28% | 14 | 15 | 0.82 | -0.39 | 0.00 | -0.95 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 445.00 | 23.10 | 24.15 | 23.50 | +5.51 | +30.63% | 140 | 22 | 0.81 | -0.41 | 0.00 | -0.94 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 450.00 | 24.35 | 25.55 | 20.82 | -0.18 | -0.86% | 6 | 62 | 0.79 | -0.44 | 0.00 | -0.93 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 455.00 | 26.90 | 28.00 | 23.00 | -0.20 | -0.87% | 3 | 4 | 0.78 | -0.46 | 0.00 | -0.91 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 457.50 | 27.90 | 29.05 | % | 0 | 0 | 0.78 | -0.47 | 0.00 | -0.91 | 4/7/2025 9:59:02 AM EST | |||
| 460.00 | 28.20 | 29.55 | 25.05 | 0.00 | 0.00% | 0 | 27 | 0.77 | -0.49 | 0.01 | -0.90 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 462.50 | 30.05 | 31.25 | % | 0 | 0 | 0.77 | -0.50 | 0.01 | -0.89 | 4/7/2025 9:59:02 AM EST | |||
| 465.00 | 31.20 | 32.40 | 25.71 | 0.00 | 0.00% | 0 | 18 | 0.76 | -0.51 | 0.01 | -0.88 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 467.50 | 32.05 | 33.45 | % | 0 | 0 | 0.75 | -0.52 | 0.01 | -0.87 | 4/7/2025 9:59:02 AM EST | |||
| 470.00 | 33.55 | 34.80 | 39.91 | +11.91 | +42.54% | 3 | 25 | 0.75 | -0.54 | 0.01 | -0.85 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 472.50 | 34.80 | 36.05 | % | 0 | 0 | 0.74 | -0.55 | 0.01 | -0.84 | 4/7/2025 9:59:02 AM EST | |||
| 475.00 | 36.05 | 37.30 | 50.61 | +15.49 | +44.11% | 3 | 5 | 0.74 | -0.56 | 0.01 | -0.83 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 477.50 | 37.35 | 38.65 | % | 0 | 0 | 0.73 | -0.58 | 0.01 | -0.81 | 4/7/2025 9:59:02 AM EST | |||
| 480.00 | 38.70 | 40.00 | 53.76 | +21.26 | +65.42% | 2 | 28 | 0.72 | -0.59 | 0.01 | -0.80 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 482.50 | 40.15 | 41.45 | 45.20 | % | 2 | 0 | 0.72 | -0.60 | 0.00 | -0.78 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 485.00 | 41.55 | 42.85 | 47.50 | +15.15 | +46.84% | 1 | 20 | 0.72 | -0.62 | 0.00 | -0.77 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 487.50 | 43.05 | 44.40 | % | 0 | 0 | 0.72 | -0.63 | 0.00 | -0.75 | 4/7/2025 9:59:02 AM EST | |||
| 490.00 | 44.50 | 45.85 | 48.27 | +10.49 | +27.77% | 47 | 76 | 0.71 | -0.64 | 0.00 | -0.73 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 495.00 | 47.65 | 49.05 | 36.14 | 0.00 | 0.00% | 0 | 45 | 0.70 | -0.67 | 0.00 | -0.70 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 500.00 | 50.95 | 52.35 | 34.08 | -9.35 | -21.53% | 1 | 55 | 0.69 | -0.69 | 0.00 | -0.66 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 505.00 | 54.45 | 55.85 | 60.15 | +13.70 | +29.50% | 1 | 6 | 0.68 | -0.72 | 0.00 | -0.63 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 510.00 | 57.90 | 59.40 | 39.00 | -9.48 | -19.56% | 1 | 17 | 0.68 | -0.74 | 0.00 | -0.59 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 515.00 | 61.65 | 63.20 | 68.75 | +13.59 | +24.64% | 4 | 24 | 0.66 | -0.76 | 0.00 | -0.55 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 520.00 | 65.50 | 67.05 | 64.46 | +13.17 | +25.68% | 1 | 64 | 0.68 | -0.78 | 0.00 | -0.51 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 525.00 | 66.30 | 73.15 | 73.29 | +14.34 | +24.33% | 8 | 43 | 0.66 | -0.80 | 0.00 | -0.48 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 530.00 | 70.50 | 77.85 | 77.48 | +17.73 | +29.68% | 4 | 45 | 0.65 | -0.82 | 0.00 | -0.44 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 535.00 | 75.00 | 81.60 | 84.27 | +18.56 | +28.25% | 2 | 50 | 0.70 | -0.84 | 0.00 | -0.41 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 540.00 | 79.40 | 86.70 | 88.75 | +20.23 | +29.53% | 13 | 59 | 0.70 | -0.86 | 0.00 | -0.37 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 545.00 | 84.00 | 90.85 | 85.21 | +43.97 | +106.62% | 1 | 11 | 0.87 | -0.87 | 0.00 | -0.34 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 550.00 | 88.40 | 95.60 | 62.45 | -5.16 | -7.64% | 3 | 62 | 0.88 | -0.88 | 0.00 | -0.31 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 555.00 | 93.00 | 100.50 | 82.45 | 0.00 | 0.00% | 0 | 18 | 0.89 | -0.90 | 0.00 | -0.28 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 560.00 | 96.45 | 104.85 | 104.02 | +17.83 | +20.69% | 2 | 40 | 0.90 | -0.91 | 0.00 | -0.26 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 565.00 | 103.15 | 109.70 | 53.65 | 0.00 | 0.00% | 0 | 74 | 0.84 | -0.92 | 0.00 | -0.23 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
| 570.00 | 106.05 | 114.35 | 113.17 | +89.80 | +384.26% | 2 | 5 | 0.92 | -0.93 | 0.00 | -0.21 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 575.00 | 112.10 | 120.00 | 112.29 | 0.00 | 0.00% | 0 | 33 | 0.94 | -0.94 | 0.00 | -0.19 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 580.00 | 115.25 | 123.65 | 69.48 | 0.00 | 0.00% | 0 | 13 | 0.96 | -0.94 | 0.00 | -0.17 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
| 585.00 | 120.90 | 128.85 | 121.86 | 0.00 | 0.00% | 0 | 96 | 0.90 | -0.95 | 0.00 | -0.15 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 590.00 | 126.75 | 133.85 | 117.93 | +39.25 | +49.89% | 1 | 3 | 0.99 | -0.96 | 0.00 | -0.13 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 595.00 | 132.15 | 139.55 | 149.93 | +22.68 | +17.83% | 1 | 3 | 1.00 | -0.96 | 0.00 | -0.12 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 600.00 | 135.50 | 143.30 | 40.65 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.97 | 0.00 | -0.11 | 3/27/2025 | 4/7/2025 9:59:02 AM EST |
| 605.00 | 140.20 | 148.30 | 35.90 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.97 | 0.00 | -0.09 | 3/26/2025 | 4/7/2025 9:59:02 AM EST |
| 610.00 | 146.55 | 154.00 | % | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.08 | 4/7/2025 9:59:02 AM EST | |||
| 615.00 | 150.15 | 158.25 | % | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.07 | 4/7/2025 9:59:02 AM EST | |||
| 620.00 | 155.15 | 163.60 | 99.87 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.07 | 3/13/2025 | 4/7/2025 9:59:02 AM EST |
| 625.00 | 161.55 | 169.40 | 82.69 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.06 | 3/28/2025 | 4/7/2025 9:59:02 AM EST |
| 630.00 | 165.25 | 173.60 | 94.45 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.05 | 3/12/2025 | 4/7/2025 9:59:02 AM EST |
| 635.00 | 170.00 | 178.55 | 76.74 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.05 | 4/2/2025 | 4/7/2025 9:59:02 AM EST |
| 640.00 | 175.20 | 183.60 | 108.01 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.04 | 3/12/2025 | 4/7/2025 9:59:02 AM EST |
| 645.00 | 179.80 | 188.60 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.04 | 4/7/2025 9:59:02 AM EST | |||
| 650.00 | 185.00 | 193.60 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.03 | 4/7/2025 9:59:02 AM EST | |||
| 655.00 | 191.00 | 199.40 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.03 | 4/7/2025 9:59:02 AM EST | |||
| 660.00 | 195.20 | 203.60 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.02 | 4/7/2025 9:59:02 AM EST | |||
| 665.00 | 199.80 | 208.60 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.02 | 4/7/2025 9:59:02 AM EST | |||
| 670.00 | 205.00 | 213.55 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.02 | 4/7/2025 9:59:02 AM EST | |||
| 675.00 | 211.00 | 219.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.02 | 4/7/2025 9:59:02 AM EST | |||
| 680.00 | 215.15 | 223.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 4/7/2025 9:59:02 AM EST | |||
| 685.00 | 219.65 | 228.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 4/7/2025 9:59:02 AM EST | |||
| 690.00 | 224.95 | 233.55 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 4/7/2025 9:59:02 AM EST | |||
| 695.00 | 230.10 | 238.25 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 4/7/2025 9:59:02 AM EST | |||
| 700.00 | 234.95 | 243.55 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 4/7/2025 9:59:02 AM EST | |||
| 705.00 | 239.65 | 248.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 4/7/2025 9:59:02 AM EST | |||
| 710.00 | 244.95 | 253.55 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 4/7/2025 9:59:02 AM EST | |||
| 715.00 | 249.65 | 258.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 720.00 | 254.95 | 263.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 725.00 | 259.65 | 268.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 730.00 | 264.95 | 273.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 735.00 | 269.95 | 278.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 740.00 | 274.70 | 283.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 745.00 | 279.80 | 288.55 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 750.00 | 285.10 | 293.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 760.00 | 295.10 | 303.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 770.00 | 304.70 | 313.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 780.00 | 315.10 | 323.60 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 790.00 | 324.80 | 333.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 800.00 | 334.65 | 343.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 810.00 | 344.75 | 353.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST |