Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $509.49 as of 4/18/2025 7:26:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 217.75 | 224.40 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 295.00 | 212.85 | 219.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 300.00 | 207.85 | 213.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 305.00 | 202.85 | 208.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 310.00 | 197.85 | 203.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 315.00 | 192.80 | 198.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 320.00 | 187.80 | 193.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 322.50 | 185.05 | 191.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 325.00 | 182.55 | 189.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 327.50 | 180.05 | 186.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 330.00 | 177.90 | 183.45 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 332.50 | 175.40 | 181.95 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 335.00 | 172.90 | 178.45 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 337.50 | 170.25 | 176.95 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 340.00 | 167.90 | 174.45 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 342.50 | 165.40 | 171.95 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 345.00 | 161.65 | 169.45 | 117.35 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:54 PM EST |
| 347.50 | 160.05 | 166.95 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 350.00 | 158.00 | 164.45 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 352.50 | 155.40 | 161.95 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 355.00 | 152.90 | 159.45 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 357.50 | 150.40 | 156.95 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 360.00 | 147.90 | 154.45 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 362.50 | 145.40 | 151.95 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 365.00 | 142.60 | 149.45 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 367.50 | 140.40 | 146.95 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 370.00 | 137.85 | 143.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 372.50 | 135.45 | 141.95 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 375.00 | 132.95 | 139.45 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 377.50 | 130.45 | 137.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 380.00 | 127.95 | 134.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 382.50 | 125.45 | 132.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 385.00 | 122.95 | 128.45 | 82.00 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:54 PM EST |
| 387.50 | 120.45 | 127.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:54 PM EST | |||
| 390.00 | 117.95 | 124.50 | 80.40 | 0.00 | 0.00% | 0 | 3 | 1.37 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 4/17/2025 3:59:54 PM EST |
| 392.50 | 115.15 | 122.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:54 PM EST | |||
| 395.00 | 112.65 | 119.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:54 PM EST | |||
| 397.50 | 110.30 | 117.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 4/17/2025 3:59:54 PM EST | |||
| 400.00 | 107.80 | 114.55 | 72.85 | 0.00 | 0.00% | 0 | 7 | 1.27 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 4/17/2025 3:59:54 PM EST |
| 402.50 | 105.30 | 112.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.03 | 4/17/2025 3:59:54 PM EST | |||
| 405.00 | 102.70 | 109.55 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.04 | 4/17/2025 3:59:54 PM EST | |||
| 407.50 | 100.35 | 107.05 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.05 | 4/17/2025 3:59:54 PM EST | |||
| 410.00 | 97.80 | 104.60 | 85.60 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.06 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 412.50 | 95.25 | 102.10 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.08 | 4/17/2025 3:59:54 PM EST | |||
| 415.00 | 92.35 | 99.75 | 97.32 | +33.67 | +52.90% | 15 | 6 | 0.97 | 0.99 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 417.50 | 90.40 | 97.10 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.11 | 4/17/2025 3:59:54 PM EST | |||
| 420.00 | 88.00 | 94.65 | 54.30 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.99 | 0.00 | -0.12 | 4/9/2025 | 4/17/2025 3:59:54 PM EST |
| 422.50 | 85.45 | 92.20 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.13 | 4/17/2025 3:59:54 PM EST | |||
| 425.00 | 82.85 | 89.70 | 64.55 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.99 | 0.00 | -0.14 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 427.50 | 81.40 | 87.25 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.15 | 4/17/2025 3:59:54 PM EST | |||
| 430.00 | 78.50 | 84.75 | 70.21 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.98 | 0.00 | -0.16 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 432.50 | 75.40 | 82.25 | % | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.17 | 4/17/2025 3:59:54 PM EST | |||
| 435.00 | 73.10 | 79.75 | 62.90 | 0.00 | 0.00% | 0 | 13 | 0.94 | 0.98 | 0.00 | -0.18 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 437.50 | 71.20 | 77.35 | % | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.20 | 4/17/2025 3:59:54 PM EST | |||
| 440.00 | 68.70 | 74.95 | 54.05 | 0.00 | 0.00% | 0 | 17 | 0.90 | 0.97 | 0.00 | -0.21 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 442.50 | 66.00 | 72.50 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.22 | 4/17/2025 3:59:54 PM EST | |||
| 445.00 | 63.70 | 70.05 | 55.90 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.96 | 0.00 | -0.24 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 447.50 | 61.15 | 67.60 | 55.67 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.96 | 0.00 | -0.25 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 450.00 | 58.85 | 65.20 | 52.12 | 0.00 | 0.00% | 0 | 124 | 0.76 | 0.96 | 0.00 | -0.27 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 452.50 | 56.00 | 62.80 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.29 | 4/17/2025 3:59:54 PM EST | |||
| 455.00 | 53.50 | 60.40 | 59.18 | 0.00 | 0.00% | 0 | 29 | 0.72 | 0.94 | 0.00 | -0.31 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 457.50 | 51.10 | 57.95 | 42.95 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.94 | 0.00 | -0.32 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 460.00 | 48.70 | 55.65 | 52.51 | +0.51 | +0.99% | 2 | 9 | 0.69 | 0.93 | 0.00 | -0.34 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 462.50 | 46.35 | 52.15 | 41.40 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.92 | 0.00 | -0.36 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 465.00 | 44.05 | 49.10 | 45.64 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.92 | 0.00 | -0.39 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 467.50 | 41.50 | 48.95 | 37.25 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.91 | 0.00 | -0.41 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 470.00 | 40.05 | 44.20 | 31.30 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.90 | 0.01 | -0.43 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 472.50 | 38.25 | 41.70 | 31.45 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.88 | 0.01 | -0.46 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 475.00 | 35.85 | 39.30 | 38.50 | -0.30 | -0.78% | 1 | 107 | 0.56 | 0.87 | 0.01 | -0.48 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 477.50 | 33.40 | 36.95 | 31.43 | 0.00 | 0.00% | 0 | 58 | 0.52 | 0.86 | 0.01 | -0.51 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 480.00 | 31.55 | 34.70 | 30.07 | +3.36 | +12.58% | 2 | 31 | 0.39 | 0.84 | 0.01 | -0.54 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 482.50 | 28.85 | 32.60 | 31.35 | +6.57 | +26.52% | 20 | 36 | 0.39 | 0.82 | 0.01 | -0.57 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 485.00 | 28.15 | 29.45 | 32.30 | +11.30 | +53.81% | 11 | 82 | 0.39 | 0.80 | 0.01 | -0.59 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 487.50 | 26.25 | 27.20 | 28.50 | +8.17 | +40.19% | 3 | 43 | 0.41 | 0.78 | 0.01 | -0.62 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 490.00 | 24.35 | 25.15 | 25.60 | +9.10 | +55.16% | 13 | 77 | 0.41 | 0.76 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 492.50 | 22.15 | 23.20 | 23.85 | +7.95 | +50.00% | 19 | 92 | 0.40 | 0.74 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 495.00 | 20.45 | 21.30 | 21.45 | +4.70 | +28.06% | 34 | 118 | 0.39 | 0.71 | 0.01 | -0.69 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 497.50 | 18.45 | 19.45 | 20.90 | +7.05 | +50.91% | 19 | 35 | 0.39 | 0.68 | 0.01 | -0.70 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 500.00 | 17.00 | 17.75 | 18.00 | +4.40 | +32.36% | 85 | 176 | 0.38 | 0.65 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 502.50 | 15.05 | 16.00 | 16.41 | +4.24 | +34.84% | 19 | 65 | 0.38 | 0.62 | 0.01 | -0.72 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 505.00 | 13.75 | 14.45 | 15.20 | +5.35 | +54.32% | 136 | 122 | 0.37 | 0.59 | 0.01 | -0.73 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 507.50 | 12.00 | 12.90 | 15.10 | +6.25 | +70.63% | 79 | 89 | 0.37 | 0.55 | 0.01 | -0.73 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 510.00 | 10.75 | 11.40 | 11.90 | +3.40 | +40.00% | 120 | 104 | 0.36 | 0.52 | 0.01 | -0.72 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 512.50 | 9.50 | 10.10 | 10.08 | +3.18 | +46.09% | 158 | 28 | 0.36 | 0.48 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 515.00 | 8.30 | 8.80 | 8.53 | +1.96 | +29.84% | 142 | 117 | 0.35 | 0.44 | 0.01 | -0.69 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 517.50 | 6.95 | 7.65 | 8.12 | +2.96 | +57.37% | 134 | 33 | 0.35 | 0.41 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 520.00 | 6.15 | 6.45 | 6.87 | +2.06 | +42.83% | 336 | 221 | 0.34 | 0.37 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 522.50 | 5.05 | 5.65 | 5.55 | +1.60 | +40.51% | 24 | 28 | 0.34 | 0.33 | 0.01 | -0.60 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 525.00 | 4.35 | 5.75 | 4.81 | +1.30 | +37.04% | 139 | 188 | 0.34 | 0.29 | 0.01 | -0.57 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 527.50 | 3.50 | 4.00 | 4.05 | +1.15 | +39.66% | 205 | 136 | 0.33 | 0.26 | 0.01 | -0.52 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 530.00 | 3.00 | 3.35 | 3.20 | +0.70 | +28.00% | 951 | 168 | 0.33 | 0.23 | 0.01 | -0.48 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 532.50 | 2.42 | 2.76 | 3.10 | +1.27 | +69.40% | 202 | 26 | 0.33 | 0.20 | 0.01 | -0.44 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 535.00 | 1.81 | 2.26 | 2.12 | +0.58 | +37.67% | 279 | 127 | 0.32 | 0.17 | 0.01 | -0.39 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 537.50 | 1.60 | 1.87 | 2.01 | +0.70 | +53.44% | 153 | 29 | 0.32 | 0.14 | 0.01 | -0.35 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 540.00 | 1.29 | 1.50 | 1.40 | +0.22 | +18.65% | 144 | 632 | 0.32 | 0.12 | 0.01 | -0.31 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 542.50 | 0.82 | 1.22 | 1.15 | +0.09 | +8.50% | 28 | 55 | 0.32 | 0.10 | 0.01 | -0.27 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 545.00 | 0.82 | 0.98 | 1.01 | +0.32 | +46.38% | 86 | 99 | 0.32 | 0.08 | 0.01 | -0.24 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 547.50 | 0.66 | 0.79 | 0.88 | +0.36 | +69.24% | 37 | 36 | 0.32 | 0.07 | 0.01 | -0.21 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 550.00 | 0.51 | 0.63 | 0.62 | +0.17 | +37.78% | 206 | 485 | 0.32 | 0.06 | 0.00 | -0.18 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 552.50 | 0.42 | 0.52 | 0.54 | +0.14 | +35.00% | 9 | 27 | 0.32 | 0.05 | 0.00 | -0.16 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 555.00 | 0.32 | 0.42 | 0.37 | +0.03 | +8.83% | 28 | 119 | 0.32 | 0.04 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 557.50 | 0.25 | 0.34 | 0.36 | +0.09 | +33.34% | 2 | 19 | 0.32 | 0.03 | 0.00 | -0.12 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 560.00 | 0.19 | 0.28 | 0.26 | +0.03 | +13.05% | 215 | 100 | 0.32 | 0.03 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 562.50 | 0.15 | 0.23 | 0.21 | -0.05 | -19.24% | 28 | 26 | 0.32 | 0.02 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 565.00 | 0.12 | 0.20 | 0.16 | +0.01 | +6.67% | 2 | 111 | 0.32 | 0.02 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 567.50 | 0.10 | 0.17 | 0.16 | -0.47 | -74.61% | 1 | 19 | 0.33 | 0.01 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 570.00 | 0.07 | 0.14 | 0.11 | -0.03 | -21.43% | 12 | 73 | 0.33 | 0.01 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 572.50 | 0.06 | 0.13 | 0.10 | 0.00 | 0.00% | 1 | 7 | 0.33 | 0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 575.00 | 0.04 | 0.11 | 0.10 | +0.07 | +233.34% | 4 | 65 | 0.33 | 0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 577.50 | 0.03 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.01 | 0.00 | -0.03 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 580.00 | 0.03 | 0.09 | 0.10 | +0.01 | +11.12% | 35 | 141 | 0.34 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 582.50 | 0.02 | 0.09 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.02 | 4/17/2025 3:59:54 PM EST | |||
| 585.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 92 | 0.35 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 590.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 145 | 0.40 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 595.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 86 | 0.41 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 600.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 342 | 0.41 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 605.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 34 | 0.44 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 610.00 | 0.00 | 0.05 | 0.41 | 0.00 | 0.00% | 0 | 339 | 0.46 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:54 PM EST |
| 615.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 48 | 0.47 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 620.00 | 0.00 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 63 | 0.48 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 625.00 | 0.00 | 0.04 | 0.28 | 0.00 | 0.00% | 0 | 29 | 0.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:54 PM EST |
| 630.00 | 0.00 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 91 | 0.52 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:54 PM EST |
| 635.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 640.00 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:54 PM EST |
| 645.00 | 0.00 | 0.04 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:54 PM EST |
| 650.00 | 0.00 | 0.04 | 0.25 | 0.00 | 0.00% | 0 | 32 | 0.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:54 PM EST |
| 655.00 | 0.00 | 0.04 | 1.12 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 3:59:54 PM EST |
| 660.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 18 | 0.61 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:54 PM EST |
| 665.00 | 0.00 | 0.04 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:54 PM EST |
| 670.00 | 0.00 | 0.04 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 3:59:54 PM EST |
| 675.00 | 0.00 | 0.03 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:54 PM EST |
| 680.00 | 0.00 | 0.04 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 685.00 | 0.00 | 0.04 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 690.00 | 0.00 | 0.04 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 695.00 | 0.00 | 0.04 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 700.00 | 0.00 | 0.03 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:54 PM EST |
| 705.00 | 0.00 | 0.03 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 710.00 | 0.00 | 0.03 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 715.00 | 0.00 | 0.03 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 720.00 | 0.00 | 0.03 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 725.00 | 0.00 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:54 PM EST |
| 730.00 | 0.00 | 0.03 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 735.00 | 0.00 | 0.03 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 740.00 | 0.00 | 0.03 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 745.00 | 0.00 | 0.03 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 750.00 | 0.00 | 0.01 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 760.00 | 0.00 | 0.03 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 770.00 | 0.00 | 0.03 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 780.00 | 0.00 | 0.03 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 790.00 | 0.00 | 0.03 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 800.00 | 0.00 | 0.03 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 810.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 38 | 1.29 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 0.03 | 0.55 | 0.00 | 0.00% | 0 | 23 | 1.18 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 315.00 | 0.00 | 0.03 | 0.90 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 322.50 | 0.00 | 0.03 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 0.03 | 0.36 | 0.00 | 0.00% | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 327.50 | 0.00 | 0.03 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 34 | 1.01 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 332.50 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 335.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 337.50 | 0.00 | 0.03 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 0.04 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 342.50 | 0.00 | 0.04 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 345.00 | 0.00 | 0.04 | 1.81 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 347.50 | 0.00 | 0.04 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 352.50 | 0.00 | 0.04 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 355.00 | 0.00 | 0.04 | 1.98 | 0.00 | 0.00% | 0 | 41 | 0.88 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 357.50 | 0.00 | 0.04 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 86 | 0.85 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 362.50 | 0.00 | 0.04 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 365.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 50 | 0.82 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 367.50 | 0.00 | 0.04 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 183 | 0.78 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 372.50 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 375.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.77 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 377.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 81 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 382.50 | 0.00 | 0.06 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 385.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 387.50 | 0.00 | 0.06 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 0.07 | 0.38 | 0.00 | 0.00% | 0 | 60 | 0.71 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 392.50 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 395.00 | 0.01 | 0.08 | 0.13 | -0.03 | -18.75% | 4 | 115 | 0.62 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 397.50 | 0.01 | 0.08 | 0.05 | -0.18 | -78.27% | 25 | 10 | 0.63 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 400.00 | 0.02 | 0.09 | 0.05 | -0.39 | -88.64% | 60 | 218 | 0.63 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 402.50 | 0.03 | 0.10 | 0.04 | % | 6 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:54 PM EST | |
| 405.00 | 0.04 | 0.11 | 0.07 | -0.32 | -82.06% | 102 | 134 | 0.62 | 0.00 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 407.50 | 0.05 | 0.12 | 0.17 | -0.35 | -67.31% | 2 | 1 | 0.61 | 0.00 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 410.00 | 0.06 | 0.13 | 0.07 | -0.42 | -85.72% | 8 | 191 | 0.61 | 0.00 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 412.50 | 0.07 | 0.14 | 0.07 | -0.41 | -85.42% | 3 | 6 | 0.60 | -0.01 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 415.00 | 0.08 | 0.16 | 0.08 | -0.26 | -76.48% | 5 | 93 | 0.59 | -0.01 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 417.50 | 0.10 | 0.18 | 0.11 | -0.84 | -88.43% | 21 | 10 | 0.59 | -0.01 | 0.00 | -0.11 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 420.00 | 0.12 | 0.20 | 0.16 | -0.60 | -78.95% | 96 | 194 | 0.58 | -0.01 | 0.00 | -0.12 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 422.50 | 0.14 | 0.22 | 0.52 | -0.69 | -57.03% | 16 | 20 | 0.57 | -0.01 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 425.00 | 0.16 | 0.24 | 0.20 | -0.87 | -81.31% | 44 | 26 | 0.57 | -0.01 | 0.00 | -0.14 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 427.50 | 0.19 | 0.27 | 0.20 | -0.82 | -80.40% | 19 | 24 | 0.56 | -0.02 | 0.00 | -0.15 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 430.00 | 0.22 | 0.30 | 0.23 | -0.87 | -79.10% | 29 | 96 | 0.56 | -0.02 | 0.00 | -0.16 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 432.50 | 0.25 | 0.34 | 0.40 | -1.52 | -79.17% | 16 | 19 | 0.55 | -0.02 | 0.00 | -0.17 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 435.00 | 0.29 | 0.38 | 0.30 | -1.82 | -85.85% | 88 | 163 | 0.54 | -0.02 | 0.00 | -0.18 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 437.50 | 0.33 | 0.42 | 0.93 | -0.78 | -45.62% | 35 | 38 | 0.54 | -0.03 | 0.00 | -0.20 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 440.00 | 0.38 | 0.47 | 0.40 | -1.96 | -83.06% | 74 | 138 | 0.53 | -0.03 | 0.00 | -0.21 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 442.50 | 0.43 | 0.53 | 0.38 | -2.29 | -85.77% | 58 | 32 | 0.52 | -0.03 | 0.00 | -0.22 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 445.00 | 0.49 | 0.59 | 0.51 | -2.00 | -79.69% | 61 | 78 | 0.52 | -0.04 | 0.00 | -0.24 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 447.50 | 0.56 | 0.67 | 0.61 | -2.58 | -80.88% | 35 | 27 | 0.51 | -0.04 | 0.00 | -0.25 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 450.00 | 0.63 | 0.75 | 0.68 | -1.67 | -71.07% | 172 | 241 | 0.51 | -0.04 | 0.00 | -0.27 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 452.50 | 0.72 | 0.84 | 0.79 | -2.99 | -79.11% | 27 | 38 | 0.50 | -0.05 | 0.00 | -0.29 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 455.00 | 0.82 | 0.90 | 0.87 | -2.28 | -72.39% | 54 | 84 | 0.49 | -0.06 | 0.00 | -0.31 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 457.50 | 0.93 | 1.04 | 0.85 | -2.30 | -73.02% | 28 | 45 | 0.49 | -0.06 | 0.00 | -0.32 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 460.00 | 1.06 | 1.20 | 0.99 | -3.41 | -77.50% | 153 | 146 | 0.48 | -0.07 | 0.00 | -0.34 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 462.50 | 1.20 | 1.35 | 1.14 | -1.70 | -59.86% | 10 | 54 | 0.48 | -0.08 | 0.00 | -0.36 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 465.00 | 1.35 | 1.51 | 1.26 | -2.79 | -68.89% | 53 | 52 | 0.47 | -0.08 | 0.00 | -0.39 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 467.50 | 1.53 | 1.66 | 1.56 | -2.19 | -58.40% | 9 | 72 | 0.46 | -0.09 | 0.00 | -0.41 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 470.00 | 1.72 | 1.87 | 1.76 | -3.64 | -67.41% | 53 | 710 | 0.46 | -0.10 | 0.01 | -0.43 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 472.50 | 1.91 | 2.12 | 2.24 | -1.83 | -44.97% | 5 | 48 | 0.45 | -0.12 | 0.01 | -0.46 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 475.00 | 2.17 | 2.36 | 2.25 | -5.48 | -70.90% | 105 | 110 | 0.44 | -0.13 | 0.01 | -0.48 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 477.50 | 2.44 | 2.66 | 2.28 | -4.49 | -66.33% | 44 | 85 | 0.44 | -0.14 | 0.01 | -0.51 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 480.00 | 2.70 | 3.65 | 2.50 | -4.15 | -62.41% | 160 | 162 | 0.43 | -0.16 | 0.01 | -0.54 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 482.50 | 3.05 | 3.35 | 2.96 | -5.59 | -65.38% | 22 | 61 | 0.42 | -0.18 | 0.01 | -0.57 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 485.00 | 3.45 | 3.75 | 3.38 | -7.27 | -68.27% | 17 | 76 | 0.42 | -0.20 | 0.01 | -0.59 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 487.50 | 3.85 | 4.20 | 3.15 | -8.25 | -72.37% | 6 | 57 | 0.41 | -0.22 | 0.01 | -0.62 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 490.00 | 4.35 | 4.70 | 4.50 | -5.00 | -52.64% | 63 | 133 | 0.41 | -0.24 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 492.50 | 4.85 | 5.25 | 4.32 | -8.43 | -66.12% | 25 | 91 | 0.40 | -0.26 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 495.00 | 5.45 | 5.85 | 5.70 | -7.60 | -57.15% | 203 | 161 | 0.39 | -0.29 | 0.01 | -0.69 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 497.50 | 6.15 | 6.55 | 6.10 | -10.10 | -62.35% | 48 | 47 | 0.39 | -0.32 | 0.01 | -0.70 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 500.00 | 6.80 | 7.30 | 6.50 | -9.25 | -58.73% | 114 | 151 | 0.38 | -0.35 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 502.50 | 7.55 | 8.15 | 7.45 | -8.10 | -52.09% | 23 | 103 | 0.38 | -0.38 | 0.01 | -0.72 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 505.00 | 8.45 | 9.05 | 8.70 | -7.31 | -45.66% | 57 | 248 | 0.37 | -0.41 | 0.01 | -0.73 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 507.50 | 9.50 | 10.10 | 9.20 | -7.10 | -43.56% | 85 | 54 | 0.37 | -0.45 | 0.01 | -0.73 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 510.00 | 10.60 | 11.20 | 10.85 | -9.25 | -46.02% | 53 | 80 | 0.37 | -0.48 | 0.01 | -0.72 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 512.50 | 11.75 | 12.45 | 11.82 | -9.11 | -43.53% | 114 | 36 | 0.36 | -0.52 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 515.00 | 12.90 | 15.00 | 12.95 | -12.05 | -48.20% | 83 | 112 | 0.35 | -0.56 | 0.01 | -0.69 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 517.50 | 14.30 | 15.15 | 13.50 | -3.90 | -22.42% | 8 | 15 | 0.35 | -0.59 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 520.00 | 15.80 | 16.55 | 14.73 | -10.16 | -40.82% | 15 | 83 | 0.35 | -0.63 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 522.50 | 17.15 | 18.15 | 20.30 | -6.41 | -24.00% | 1 | 14 | 0.34 | -0.67 | 0.01 | -0.60 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 525.00 | 18.90 | 19.75 | 18.25 | -5.35 | -22.67% | 42 | 64 | 0.34 | -0.71 | 0.01 | -0.57 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 527.50 | 20.70 | 21.65 | 26.15 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.74 | 0.01 | -0.52 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 530.00 | 22.55 | 23.55 | 21.85 | -10.97 | -33.43% | 3 | 48 | 0.33 | -0.77 | 0.01 | -0.48 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 532.50 | 23.85 | 26.35 | 35.55 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.80 | 0.01 | -0.44 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 535.00 | 25.45 | 27.85 | 23.50 | -8.28 | -26.06% | 1 | 51 | 0.30 | -0.83 | 0.01 | -0.39 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 537.50 | 25.70 | 30.20 | 27.80 | -13.00 | -31.87% | 2 | 16 | 0.24 | -0.86 | 0.01 | -0.35 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 540.00 | 29.50 | 32.50 | 27.46 | -29.51 | -51.80% | 1 | 73 | 0.46 | -0.88 | 0.01 | -0.31 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 542.50 | 29.20 | 35.95 | % | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.27 | 4/17/2025 3:59:54 PM EST | |||
| 545.00 | 31.50 | 38.25 | 40.89 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.92 | 0.01 | -0.24 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 547.50 | 33.85 | 39.85 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.21 | 4/17/2025 3:59:54 PM EST | |||
| 550.00 | 36.20 | 42.65 | 38.00 | -17.63 | -31.70% | 5 | 58 | 0.41 | -0.94 | 0.00 | -0.18 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 552.50 | 38.60 | 45.05 | % | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.16 | 4/17/2025 3:59:54 PM EST | |||
| 555.00 | 41.65 | 46.80 | 60.60 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.96 | 0.00 | -0.13 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 557.50 | 43.50 | 49.70 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.12 | 4/17/2025 3:59:54 PM EST | |||
| 560.00 | 46.95 | 52.65 | 48.59 | -1.51 | -3.02% | 2 | 10 | 0.58 | -0.97 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 562.50 | 48.40 | 54.90 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.08 | 4/17/2025 3:59:54 PM EST | |||
| 565.00 | 52.85 | 57.50 | 62.62 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.07 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 567.50 | 53.45 | 60.75 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.06 | 4/17/2025 3:59:54 PM EST | |||
| 570.00 | 56.00 | 62.75 | 71.60 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.05 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 572.50 | 58.40 | 65.00 | 74.12 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.04 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 575.00 | 60.75 | 67.75 | 67.45 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 577.50 | 63.45 | 70.10 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 4/17/2025 3:59:54 PM EST | |||
| 580.00 | 65.95 | 72.60 | 81.51 | 0.00 | 0.00% | 0 | 2 | 0.74 | -1.00 | 0.00 | -0.02 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 582.50 | 68.40 | 74.85 | 84.03 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 585.00 | 71.55 | 78.15 | 92.87 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 590.00 | 75.95 | 82.75 | 80.82 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 595.00 | 80.95 | 87.75 | 83.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 600.00 | 85.90 | 94.10 | 90.84 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 605.00 | 90.90 | 99.10 | 35.90 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:54 PM EST |
| 610.00 | 96.00 | 103.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 615.00 | 101.00 | 107.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 620.00 | 105.90 | 112.40 | 99.87 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/17/2025 3:59:54 PM EST |
| 625.00 | 110.90 | 117.75 | 82.69 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:54 PM EST |
| 630.00 | 115.90 | 122.75 | 94.45 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 3:59:54 PM EST |
| 635.00 | 120.90 | 127.40 | 76.74 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:54 PM EST |
| 640.00 | 125.95 | 132.50 | 183.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:54 PM EST |
| 645.00 | 130.90 | 137.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 650.00 | 135.90 | 142.75 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 655.00 | 141.00 | 147.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 660.00 | 145.90 | 152.75 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 665.00 | 150.90 | 157.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 670.00 | 155.90 | 162.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 675.00 | 161.00 | 167.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 680.00 | 165.95 | 172.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 685.00 | 170.90 | 177.75 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 690.00 | 175.90 | 182.75 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 695.00 | 180.90 | 187.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 700.00 | 185.90 | 192.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 705.00 | 190.95 | 197.75 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 710.00 | 195.90 | 202.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 715.00 | 200.95 | 207.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 720.00 | 206.00 | 212.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 725.00 | 211.90 | 217.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 730.00 | 215.95 | 222.75 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 735.00 | 220.95 | 227.40 | 279.65 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:54 PM EST |
| 740.00 | 225.90 | 232.75 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 745.00 | 230.95 | 237.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 750.00 | 235.90 | 242.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 760.00 | 245.90 | 252.75 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 770.00 | 255.95 | 262.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 780.00 | 266.00 | 272.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 790.00 | 275.90 | 282.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 800.00 | 285.90 | 292.75 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 810.00 | 295.95 | 302.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |