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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 241.40 | 247.05 | 337.75 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.02 | 2/5/2025 | 3/28/2025 3:59:55 PM EST |
| 310.00 | 231.10 | 238.85 | 333.50 | 0.00 | 0.00% | 0 | 10 | 0.83 | 1.00 | 0.00 | -0.04 | 2/13/2025 | 3/28/2025 3:59:55 PM EST |
| 315.00 | 226.15 | 233.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 320.00 | 221.20 | 228.95 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 325.00 | 216.35 | 222.25 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 330.00 | 211.35 | 219.10 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 335.00 | 206.50 | 214.15 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 340.00 | 201.45 | 209.20 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 345.00 | 197.20 | 202.50 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 350.00 | 192.20 | 198.60 | 184.66 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.99 | 0.00 | -0.07 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 355.00 | 186.95 | 194.45 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 360.00 | 182.10 | 188.75 | 178.13 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.08 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 365.00 | 177.50 | 183.85 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 370.00 | 172.30 | 177.70 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 375.00 | 167.40 | 174.05 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 380.00 | 162.50 | 169.10 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.10 | 3/28/2025 3:59:55 PM EST | |||
| 385.00 | 157.70 | 164.30 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.10 | 3/28/2025 3:59:55 PM EST | |||
| 390.00 | 152.65 | 159.45 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.11 | 3/28/2025 3:59:55 PM EST | |||
| 395.00 | 147.80 | 154.40 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.11 | 3/28/2025 3:59:55 PM EST | |||
| 400.00 | 143.05 | 149.70 | 164.88 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.97 | 0.00 | -0.12 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 405.00 | 138.40 | 144.90 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.13 | 3/28/2025 3:59:55 PM EST | |||
| 410.00 | 133.45 | 139.95 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.13 | 3/28/2025 3:59:55 PM EST | |||
| 415.00 | 128.75 | 135.15 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.14 | 3/28/2025 3:59:55 PM EST | |||
| 420.00 | 123.70 | 130.50 | 126.56 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.95 | 0.00 | -0.15 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 425.00 | 118.95 | 125.80 | 116.79 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.94 | 0.00 | -0.16 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 430.00 | 114.35 | 121.55 | 146.85 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.94 | 0.00 | -0.16 | 1/14/2025 | 3/28/2025 3:59:55 PM EST |
| 435.00 | 109.60 | 116.20 | 134.70 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.93 | 0.00 | -0.17 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 440.00 | 106.85 | 109.60 | 107.15 | -74.64 | -41.06% | 11 | 2 | 0.40 | 0.93 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 445.00 | 100.55 | 106.35 | 102.95 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.92 | 0.00 | -0.18 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 450.00 | 96.55 | 102.55 | 97.75 | -1.18 | -1.20% | 2 | 4 | 0.47 | 0.91 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 455.00 | 91.35 | 96.60 | % | 0 | 0 | 0.37 | 0.90 | 0.00 | -0.20 | 3/28/2025 3:59:55 PM EST | |||
| 460.00 | 89.90 | 92.20 | 90.15 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.89 | 0.00 | -0.21 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 465.00 | 85.50 | 87.15 | 85.10 | -17.64 | -17.17% | 4 | 5 | 0.40 | 0.88 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 470.00 | 81.20 | 82.15 | 80.75 | +6.05 | +8.10% | 1 | 4 | 0.39 | 0.87 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 475.00 | 75.45 | 77.90 | 92.13 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.85 | 0.00 | -0.23 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 480.00 | 71.65 | 74.30 | 70.85 | -18.70 | -20.89% | 5 | 25 | 0.38 | 0.84 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 485.00 | 67.05 | 70.85 | 82.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.82 | 0.00 | -0.25 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 490.00 | 63.10 | 66.30 | 79.60 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.81 | 0.00 | -0.26 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 495.00 | 60.55 | 63.55 | 58.85 | -14.83 | -20.13% | 1 | 9 | 0.37 | 0.79 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 500.00 | 56.70 | 57.50 | 53.34 | -11.32 | -17.51% | 13 | 53 | 0.37 | 0.77 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 505.00 | 52.20 | 54.75 | 65.27 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.75 | 0.00 | -0.28 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 510.00 | 48.55 | 51.05 | 78.82 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.73 | 0.00 | -0.29 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 515.00 | 45.75 | 46.75 | 47.95 | -8.80 | -15.51% | 2 | 8 | 0.36 | 0.70 | 0.01 | -0.29 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 520.00 | 42.35 | 43.10 | 53.30 | 0.00 | 0.00% | 0 | 23 | 0.36 | 0.68 | 0.01 | -0.30 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 525.00 | 38.95 | 40.00 | 36.80 | -12.80 | -25.81% | 1 | 23 | 0.35 | 0.65 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 530.00 | 35.85 | 36.75 | 35.99 | -6.86 | -16.01% | 239 | 35 | 0.35 | 0.62 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 535.00 | 32.75 | 33.65 | 31.17 | -11.62 | -27.16% | 2 | 66 | 0.34 | 0.59 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 540.00 | 29.90 | 30.65 | 30.05 | -10.25 | -25.44% | 23 | 73 | 0.34 | 0.56 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 545.00 | 27.05 | 27.70 | 27.40 | -8.90 | -24.52% | 22 | 41 | 0.33 | 0.53 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 550.00 | 24.50 | 25.15 | 24.25 | -9.02 | -27.12% | 73 | 1,431 | 0.33 | 0.50 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 555.00 | 22.10 | 22.60 | 21.10 | -10.10 | -32.38% | 28 | 60 | 0.33 | 0.47 | 0.01 | -0.29 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 560.00 | 19.80 | 20.50 | 18.47 | -10.28 | -35.76% | 50 | 212 | 0.33 | 0.44 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 565.00 | 17.65 | 18.10 | 17.43 | -7.87 | -31.11% | 11 | 107 | 0.32 | 0.41 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 570.00 | 15.65 | 16.25 | 15.53 | -6.97 | -30.98% | 94 | 291 | 0.32 | 0.38 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 575.00 | 13.90 | 14.45 | 14.28 | -5.77 | -28.78% | 28 | 198 | 0.32 | 0.35 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 580.00 | 12.15 | 12.55 | 11.89 | -5.42 | -31.32% | 25 | 201 | 0.31 | 0.32 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 585.00 | 10.60 | 11.20 | 10.30 | -5.30 | -33.98% | 10 | 93 | 0.31 | 0.29 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 590.00 | 9.25 | 9.80 | 8.84 | -4.81 | -35.24% | 12 | 182 | 0.31 | 0.26 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 595.00 | 8.05 | 8.30 | 7.50 | -4.75 | -38.78% | 3 | 63 | 0.31 | 0.24 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 600.00 | 6.90 | 7.25 | 6.65 | -3.85 | -36.67% | 53 | 826 | 0.30 | 0.21 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 605.00 | 5.95 | 6.25 | 5.75 | -3.45 | -37.50% | 4 | 42 | 0.30 | 0.19 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 610.00 | 5.10 | 5.40 | 5.19 | -2.81 | -35.13% | 67 | 310 | 0.30 | 0.17 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 615.00 | 4.35 | 4.60 | 4.30 | -2.65 | -38.13% | 11 | 92 | 0.30 | 0.15 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 620.00 | 3.70 | 3.95 | 3.84 | -2.08 | -35.14% | 4 | 624 | 0.30 | 0.13 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 625.00 | 3.15 | 3.35 | 3.05 | -2.25 | -42.46% | 11 | 137 | 0.30 | 0.12 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 630.00 | 2.68 | 2.89 | 2.60 | -1.72 | -39.82% | 74 | 215 | 0.30 | 0.11 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 635.00 | 2.28 | 2.42 | 2.22 | -1.41 | -38.85% | 37 | 60 | 0.29 | 0.09 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 640.00 | 1.94 | 2.07 | 1.85 | -1.30 | -41.27% | 9 | 258 | 0.29 | 0.08 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 645.00 | 1.64 | 1.77 | 1.63 | -0.99 | -37.79% | 3 | 63 | 0.29 | 0.07 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 650.00 | 1.39 | 1.51 | 1.39 | -0.81 | -36.82% | 10 | 365 | 0.29 | 0.07 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 655.00 | 1.17 | 1.29 | 1.19 | -0.71 | -37.37% | 7 | 27 | 0.29 | 0.06 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 660.00 | 0.99 | 1.10 | 1.02 | -0.55 | -35.04% | 25 | 441 | 0.30 | 0.05 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 665.00 | 0.84 | 0.94 | 0.89 | -0.51 | -36.43% | 7 | 68 | 0.30 | 0.05 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 670.00 | 0.71 | 0.80 | 0.73 | -0.36 | -33.03% | 21 | 172 | 0.30 | 0.04 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 675.00 | 0.60 | 0.69 | 0.66 | -0.35 | -34.66% | 2 | 114 | 0.30 | 0.04 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 680.00 | 0.50 | 0.60 | 0.62 | -0.18 | -22.50% | 2 | 684 | 0.30 | 0.03 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 685.00 | 0.44 | 0.52 | 1.07 | 0.00 | 0.00% | 0 | 22 | 0.30 | 0.03 | 0.00 | -0.04 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 690.00 | 0.36 | 0.46 | 0.40 | -0.63 | -61.17% | 1 | 240 | 0.30 | 0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 695.00 | 0.31 | 0.40 | 1.21 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.02 | 0.00 | -0.03 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 700.00 | 0.26 | 0.36 | 0.30 | -0.11 | -26.83% | 5 | 515 | 0.30 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 705.00 | 0.22 | 0.32 | 0.82 | 0.00 | 0.00% | 0 | 34 | 0.31 | 0.02 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 710.00 | 0.19 | 0.29 | 0.52 | 0.00 | 0.00% | 0 | 329 | 0.31 | 0.01 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 715.00 | 0.16 | 0.26 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.01 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 720.00 | 0.14 | 0.23 | 0.31 | 0.00 | 0.00% | 0 | 43 | 0.31 | 0.01 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 725.00 | 0.11 | 0.22 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.01 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 730.00 | 0.10 | 0.19 | 0.22 | 0.00 | 0.00% | 0 | 40 | 0.32 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 735.00 | 0.08 | 0.18 | 0.28 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 740.00 | 0.06 | 0.17 | 0.30 | 0.00 | 0.00% | 0 | 38 | 0.32 | 0.01 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 745.00 | 0.06 | 0.16 | 2.76 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.00 | 0.00 | -0.01 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 750.00 | 0.04 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 67 | 0.33 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 755.00 | 0.03 | 0.13 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 760.00 | 0.02 | 0.13 | 0.31 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 765.00 | 0.02 | 0.12 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 770.00 | 0.01 | 0.11 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 775.00 | 0.01 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 780.00 | 0.01 | 0.10 | 1.04 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:55 PM EST |
| 785.00 | 0.01 | 0.10 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 790.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 795.00 | 0.00 | 0.09 | 0.72 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:55 PM EST |
| 800.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 805.00 | 0.00 | 0.08 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 810.00 | 0.00 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 820.00 | 0.00 | 0.07 | 0.68 | 0.00 | 0.00% | 0 | 25 | 0.39 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:55 PM EST |
| 830.00 | 0.00 | 0.07 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 840.00 | 0.00 | 0.07 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:55 PM EST |
| 850.00 | 0.00 | 0.06 | 0.22 | 0.00 | 0.00% | 0 | 50 | 0.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.06 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.61 | 0.00 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 310.00 | 0.08 | 0.18 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 315.00 | 0.10 | 0.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 320.00 | 0.12 | 0.22 | 0.94 | 0.00 | 0.00% | 0 | 49 | 0.58 | 0.00 | 0.00 | -0.05 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 325.00 | 0.14 | 0.24 | 0.96 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.05 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 330.00 | 0.16 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.05 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 335.00 | 0.19 | 0.29 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 340.00 | 0.22 | 0.32 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 345.00 | 0.26 | 0.36 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.01 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 350.00 | 0.30 | 0.39 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.01 | 0.00 | -0.07 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 355.00 | 0.33 | 0.44 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.01 | 0.00 | -0.07 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 360.00 | 0.38 | 0.48 | 0.24 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.01 | 0.00 | -0.08 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 365.00 | 0.43 | 0.54 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 370.00 | 0.51 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.01 | 0.00 | -0.09 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 375.00 | 0.56 | 0.67 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 380.00 | 0.64 | 0.75 | 2.15 | 0.00 | 0.00% | 0 | 22 | 0.50 | -0.02 | 0.00 | -0.10 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 385.00 | 0.77 | 0.84 | 0.80 | -0.15 | -15.79% | 2 | 13 | 0.49 | -0.02 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 390.00 | 0.82 | 0.94 | 0.58 | 0.00 | 0.00% | 0 | 21 | 0.48 | -0.03 | 0.00 | -0.11 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 395.00 | 0.93 | 1.05 | 2.12 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.03 | 0.00 | -0.11 | 3/4/2025 | 3/28/2025 3:59:55 PM EST |
| 400.00 | 1.06 | 1.16 | 1.15 | +0.58 | +101.76% | 11 | 37 | 0.47 | -0.03 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 405.00 | 1.18 | 1.31 | 0.57 | 0.00 | 0.00% | 0 | 16 | 0.47 | -0.04 | 0.00 | -0.13 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 410.00 | 1.34 | 1.47 | 0.82 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.04 | 0.00 | -0.13 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 415.00 | 1.51 | 1.65 | 0.69 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.05 | 0.00 | -0.14 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 420.00 | 1.70 | 1.84 | 1.72 | +0.65 | +60.75% | 1 | 9 | 0.45 | -0.05 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 425.00 | 1.90 | 2.05 | 1.84 | +0.67 | +57.27% | 1 | 11 | 0.44 | -0.06 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 430.00 | 2.14 | 2.30 | 1.10 | 0.00 | 0.00% | 0 | 20 | 0.44 | -0.06 | 0.00 | -0.16 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 435.00 | 2.41 | 2.57 | 1.54 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.07 | 0.00 | -0.17 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 440.00 | 2.72 | 2.87 | 2.90 | +1.31 | +82.39% | 344 | 39 | 0.42 | -0.07 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 445.00 | 3.05 | 3.20 | 3.17 | -2.53 | -44.39% | 12 | 4 | 0.42 | -0.08 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 450.00 | 3.45 | 3.60 | 3.37 | +1.15 | +51.81% | 11 | 191 | 0.41 | -0.09 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 455.00 | 3.85 | 4.05 | 3.97 | +1.53 | +62.71% | 2 | 256 | 0.41 | -0.10 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 460.00 | 4.35 | 4.50 | 4.55 | +1.82 | +66.67% | 294 | 66 | 0.40 | -0.11 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 465.00 | 4.85 | 5.05 | 5.00 | +1.85 | +58.73% | 7 | 9 | 0.40 | -0.12 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 470.00 | 5.45 | 5.65 | 5.33 | +2.30 | +75.91% | 4 | 53 | 0.39 | -0.13 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 475.00 | 6.05 | 6.35 | 6.50 | +2.67 | +69.72% | 4 | 124 | 0.39 | -0.15 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 480.00 | 6.85 | 7.05 | 7.25 | +2.88 | +65.91% | 11 | 62 | 0.38 | -0.16 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 485.00 | 7.65 | 7.90 | 8.85 | +4.03 | +83.61% | 7 | 36 | 0.38 | -0.18 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 490.00 | 8.50 | 8.85 | 8.81 | +3.46 | +64.68% | 9 | 333 | 0.38 | -0.19 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 495.00 | 9.50 | 9.85 | 10.40 | +4.25 | +69.11% | 6 | 40 | 0.37 | -0.21 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 500.00 | 10.60 | 10.95 | 11.02 | +4.07 | +58.57% | 408 | 297 | 0.37 | -0.23 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 505.00 | 11.75 | 12.10 | 12.55 | +4.70 | +59.88% | 5 | 41 | 0.36 | -0.25 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 510.00 | 13.05 | 13.45 | 13.57 | +4.99 | +58.16% | 514 | 576 | 0.36 | -0.27 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 515.00 | 14.45 | 15.05 | 16.45 | +7.35 | +80.77% | 3 | 360 | 0.36 | -0.30 | 0.01 | -0.29 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 520.00 | 16.05 | 16.45 | 16.65 | +6.15 | +58.58% | 45 | 649 | 0.35 | -0.32 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 525.00 | 17.65 | 18.15 | 18.80 | +7.05 | +60.00% | 9 | 287 | 0.35 | -0.35 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 530.00 | 19.35 | 20.00 | 19.90 | +6.60 | +49.63% | 256 | 308 | 0.35 | -0.38 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 535.00 | 21.35 | 22.00 | 21.90 | +8.15 | +59.28% | 17 | 461 | 0.34 | -0.41 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 540.00 | 23.45 | 24.05 | 24.90 | +8.85 | +55.14% | 27 | 501 | 0.34 | -0.44 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 545.00 | 25.55 | 26.45 | 27.40 | +9.85 | +56.13% | 15 | 258 | 0.34 | -0.47 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 550.00 | 28.20 | 28.75 | 28.23 | +8.26 | +41.37% | 24 | 845 | 0.33 | -0.50 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 555.00 | 30.50 | 31.35 | 32.55 | +10.60 | +48.30% | 64 | 387 | 0.33 | -0.53 | 0.01 | -0.29 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 560.00 | 33.35 | 34.05 | 34.95 | +11.82 | +51.11% | 18 | 284 | 0.32 | -0.56 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 565.00 | 36.05 | 36.95 | 38.25 | +13.50 | +54.55% | 15 | 244 | 0.32 | -0.59 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 570.00 | 39.05 | 40.00 | 30.76 | +2.06 | +7.18% | 2 | 401 | 0.32 | -0.62 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 575.00 | 42.20 | 43.25 | 32.70 | 0.00 | 0.00% | 0 | 245 | 0.32 | -0.65 | 0.01 | -0.26 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 580.00 | 45.70 | 46.80 | 42.90 | +10.85 | +33.86% | 60 | 243 | 0.31 | -0.68 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 585.00 | 48.05 | 51.05 | 46.92 | +9.72 | +26.13% | 2 | 99 | 0.31 | -0.71 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 590.00 | 52.95 | 54.70 | 39.40 | 0.00 | 0.00% | 0 | 165 | 0.31 | -0.74 | 0.01 | -0.22 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 595.00 | 55.40 | 58.30 | 44.90 | 0.00 | 0.00% | 0 | 60 | 0.31 | -0.76 | 0.01 | -0.20 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 600.00 | 60.65 | 61.95 | 61.35 | +13.52 | +28.27% | 14 | 209 | 0.30 | -0.79 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 605.00 | 64.55 | 66.30 | 65.23 | +26.73 | +69.43% | 1 | 20 | 0.28 | -0.81 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 610.00 | 67.75 | 70.25 | 70.49 | +17.59 | +33.26% | 7 | 505 | 0.29 | -0.83 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 615.00 | 71.60 | 74.90 | 43.64 | 0.00 | 0.00% | 0 | 27 | 0.28 | -0.85 | 0.00 | -0.15 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 620.00 | 75.60 | 79.25 | 80.54 | +37.18 | +85.75% | 1 | 137 | 0.34 | -0.87 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 625.00 | 79.80 | 86.25 | 83.99 | +17.38 | +26.10% | 5 | 72 | 0.37 | -0.88 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 630.00 | 85.60 | 89.10 | 75.40 | 0.00 | 0.00% | 0 | 160 | 0.28 | -0.89 | 0.00 | -0.12 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 635.00 | 90.50 | 95.65 | 93.98 | 0.00 | 0.00% | 0 | 28 | 0.41 | -0.91 | 0.00 | -0.11 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 640.00 | 93.65 | 101.00 | 80.00 | 0.00 | 0.00% | 0 | 190 | 0.42 | -0.92 | 0.00 | -0.10 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 645.00 | 99.25 | 104.20 | 96.03 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.93 | 0.00 | -0.09 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 650.00 | 104.75 | 110.85 | 69.60 | 0.00 | 0.00% | 0 | 69 | 0.44 | -0.93 | 0.00 | -0.08 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 655.00 | 109.55 | 115.80 | 125.02 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.08 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 660.00 | 114.05 | 120.60 | 126.54 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.95 | 0.00 | -0.07 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 665.00 | 118.30 | 126.05 | 100.12 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.06 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 670.00 | 123.35 | 131.05 | 105.82 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.96 | 0.00 | -0.06 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 675.00 | 128.50 | 135.55 | 97.50 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.05 | 3/4/2025 | 3/28/2025 3:59:55 PM EST |
| 680.00 | 133.35 | 140.65 | 107.20 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.05 | 3/4/2025 | 3/28/2025 3:59:55 PM EST |
| 685.00 | 139.10 | 145.65 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 690.00 | 144.05 | 150.60 | 41.54 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.04 | 2/18/2025 | 3/28/2025 3:59:55 PM EST |
| 695.00 | 149.10 | 155.80 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 700.00 | 154.10 | 160.80 | 174.27 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.03 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 705.00 | 159.55 | 165.80 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 710.00 | 163.35 | 171.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 715.00 | 168.55 | 175.95 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 720.00 | 174.95 | 181.05 | 195.54 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.99 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 725.00 | 178.30 | 186.05 | 200.56 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 730.00 | 183.60 | 190.95 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 735.00 | 188.50 | 195.95 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 740.00 | 193.60 | 201.05 | 203.30 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.99 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 745.00 | 200.00 | 206.05 | 208.32 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 750.00 | 205.00 | 210.55 | 110.90 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 1/31/2025 | 3/28/2025 3:59:55 PM EST |
| 755.00 | 208.50 | 215.95 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 760.00 | 215.00 | 220.65 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 765.00 | 220.00 | 225.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 770.00 | 225.00 | 230.55 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 775.00 | 230.00 | 235.55 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 780.00 | 235.00 | 240.65 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 785.00 | 238.50 | 246.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 790.00 | 245.00 | 251.05 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 795.00 | 250.00 | 255.75 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 800.00 | 255.00 | 261.05 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 805.00 | 260.00 | 266.05 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 810.00 | 265.00 | 271.05 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 820.00 | 273.30 | 281.05 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 830.00 | 283.30 | 291.05 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 840.00 | 295.00 | 301.05 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 850.00 | 305.00 | 311.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |