Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $559.56 as of 5/5/2025 8:16:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 267.15 | 274.45 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 295.00 | 261.35 | 270.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 300.00 | 257.15 | 264.45 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 305.00 | 253.20 | 259.40 | 160.95 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 310.00 | 247.20 | 254.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 315.00 | 241.70 | 249.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 320.00 | 238.20 | 244.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 325.00 | 232.25 | 239.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 330.00 | 227.25 | 234.55 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 335.00 | 223.25 | 229.55 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 340.00 | 216.80 | 224.55 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 345.00 | 212.30 | 219.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 350.00 | 207.30 | 215.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 355.00 | 202.00 | 209.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 360.00 | 198.30 | 204.65 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 365.00 | 192.35 | 199.65 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 370.00 | 188.35 | 194.65 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 375.00 | 181.85 | 189.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 380.00 | 177.40 | 184.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 385.00 | 171.95 | 179.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 390.00 | 167.45 | 174.75 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 395.00 | 163.45 | 169.75 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 400.00 | 157.00 | 164.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 405.00 | 153.60 | 159.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 410.00 | 147.55 | 154.85 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 415.00 | 143.85 | 148.65 | 154.78 | 0.00 | 0.00% | 0 | 15 | 1.01 | 1.00 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 420.00 | 137.60 | 144.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.08 | 5/5/2025 4:00:04 PM EST | |||
| 425.00 | 132.65 | 139.90 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.08 | 5/5/2025 4:00:04 PM EST | |||
| 430.00 | 127.70 | 135.00 | 58.53 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.99 | 0.00 | -0.09 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 435.00 | 122.25 | 130.05 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 440.00 | 117.80 | 125.10 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 445.00 | 113.25 | 120.20 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 450.00 | 107.95 | 115.25 | 63.20 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.98 | 0.00 | -0.13 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 455.00 | 104.95 | 110.35 | 55.45 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.98 | 0.00 | -0.14 | 4/11/2025 | 5/5/2025 4:00:04 PM EST |
| 460.00 | 100.35 | 105.15 | 95.08 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.97 | 0.00 | -0.16 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 465.00 | 94.00 | 100.55 | 57.76 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.97 | 0.00 | -0.17 | 4/10/2025 | 5/5/2025 4:00:04 PM EST |
| 470.00 | 89.00 | 95.70 | 56.29 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.96 | 0.00 | -0.18 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 475.00 | 84.00 | 90.85 | 63.00 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.96 | 0.00 | -0.19 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 480.00 | 80.00 | 86.05 | 70.85 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.95 | 0.00 | -0.21 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 485.00 | 75.00 | 81.25 | 39.87 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.94 | 0.00 | -0.22 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 490.00 | 69.40 | 76.50 | 31.25 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.93 | 0.00 | -0.24 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 495.00 | 65.35 | 71.75 | 34.05 | 0.00 | 0.00% | 0 | 35 | 0.58 | 0.92 | 0.00 | -0.26 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 500.00 | 60.55 | 67.10 | 47.80 | 0.00 | 0.00% | 0 | 73 | 0.57 | 0.91 | 0.00 | -0.28 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 505.00 | 57.45 | 61.60 | 65.20 | 0.00 | 0.00% | 0 | 73 | 0.55 | 0.90 | 0.00 | -0.30 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 510.00 | 52.50 | 55.15 | 40.50 | 0.00 | 0.00% | 0 | 40 | 0.47 | 0.88 | 0.00 | -0.32 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 515.00 | 46.75 | 51.65 | 55.52 | 0.00 | 0.00% | 0 | 32 | 0.39 | 0.86 | 0.00 | -0.34 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 520.00 | 44.30 | 47.05 | 41.70 | -9.38 | -18.37% | 1 | 42 | 0.36 | 0.84 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 525.00 | 39.50 | 41.30 | 41.45 | -6.42 | -13.42% | 1 | 52 | 0.35 | 0.81 | 0.01 | -0.38 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 530.00 | 35.95 | 37.30 | 38.65 | -5.02 | -11.50% | 2 | 39 | 0.36 | 0.78 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 535.00 | 32.05 | 33.30 | 36.55 | +8.05 | +28.25% | 2 | 13 | 0.35 | 0.75 | 0.01 | -0.43 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 540.00 | 28.25 | 29.55 | 33.20 | +4.30 | +14.88% | 3 | 17 | 0.34 | 0.71 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 542.50 | 26.60 | 27.65 | % | 0 | 0 | 0.34 | 0.69 | 0.01 | -0.45 | 5/5/2025 4:00:04 PM EST | |||
| 545.00 | 24.70 | 25.85 | 29.45 | -1.80 | -5.76% | 1 | 74 | 0.33 | 0.67 | 0.01 | -0.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 547.50 | 23.15 | 25.45 | % | 0 | 0 | 0.33 | 0.64 | 0.01 | -0.46 | 5/5/2025 4:00:04 PM EST | |||
| 550.00 | 21.35 | 22.40 | 25.60 | -1.30 | -4.84% | 1 | 50 | 0.33 | 0.62 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 552.50 | 19.80 | 20.80 | % | 0 | 0 | 0.32 | 0.60 | 0.01 | -0.47 | 5/5/2025 4:00:04 PM EST | |||
| 555.00 | 18.45 | 19.25 | 21.70 | -1.85 | -7.86% | 5 | 38 | 0.32 | 0.57 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 557.50 | 16.95 | 17.75 | 19.25 | % | 1 | 0 | 0.32 | 0.55 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 560.00 | 15.45 | 16.30 | 17.64 | -2.66 | -13.11% | 4 | 51 | 0.31 | 0.52 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 562.50 | 14.10 | 14.95 | 14.80 | % | 4 | 0 | 0.31 | 0.50 | 0.01 | -0.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 565.00 | 12.85 | 13.65 | 13.60 | -3.80 | -21.84% | 56 | 98 | 0.31 | 0.47 | 0.01 | -0.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 567.50 | 11.65 | 13.75 | 14.65 | % | 4 | 0 | 0.30 | 0.44 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 570.00 | 10.55 | 12.45 | 11.80 | -3.24 | -21.55% | 4 | 78 | 0.30 | 0.42 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 572.50 | 9.60 | 10.20 | % | 0 | 0 | 0.30 | 0.39 | 0.01 | -0.43 | 5/5/2025 4:00:04 PM EST | |||
| 575.00 | 8.60 | 9.20 | 9.95 | -3.15 | -24.05% | 7 | 341 | 0.30 | 0.36 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 577.50 | 7.70 | 8.15 | 9.82 | % | 2 | 0 | 0.29 | 0.34 | 0.01 | -0.40 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 580.00 | 6.80 | 7.40 | 8.40 | -1.45 | -14.73% | 5 | 29 | 0.29 | 0.31 | 0.01 | -0.38 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 582.50 | 6.05 | 6.50 | % | 0 | 0 | 0.29 | 0.29 | 0.01 | -0.36 | 5/5/2025 4:00:04 PM EST | |||
| 585.00 | 5.35 | 5.75 | 6.33 | -1.87 | -22.81% | 13 | 41 | 0.29 | 0.26 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 587.50 | 4.75 | 5.10 | 6.50 | % | 3 | 0 | 0.29 | 0.24 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 590.00 | 4.15 | 4.50 | 5.20 | -1.21 | -18.88% | 26 | 12 | 0.28 | 0.22 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 595.00 | 3.15 | 3.45 | 3.50 | -1.85 | -34.58% | 16 | 35 | 0.28 | 0.17 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 600.00 | 2.37 | 2.61 | 2.82 | -0.48 | -14.55% | 12 | 37 | 0.28 | 0.14 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 605.00 | 1.78 | 1.97 | 2.14 | -0.84 | -28.19% | 8 | 23 | 0.28 | 0.11 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 610.00 | 1.31 | 1.48 | 1.76 | -0.53 | -23.15% | 5 | 19 | 0.28 | 0.09 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 615.00 | 0.97 | 1.11 | 1.64 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.07 | 0.00 | -0.13 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 620.00 | 0.73 | 0.82 | 0.88 | -0.41 | -31.79% | 17 | 13 | 0.28 | 0.05 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 625.00 | 0.53 | 0.63 | 0.81 | -0.31 | -27.68% | 16 | 27 | 0.28 | 0.04 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 630.00 | 0.39 | 0.48 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.28 | 0.03 | 0.00 | -0.08 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 635.00 | 0.29 | 0.38 | 0.94 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.03 | 0.00 | -0.06 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 640.00 | 0.22 | 0.30 | 0.29 | +0.07 | +31.82% | 10 | 1 | 0.29 | 0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 645.00 | 0.17 | 0.24 | 0.24 | -0.16 | -40.00% | 1 | 1 | 0.29 | 0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 650.00 | 0.12 | 0.19 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.01 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 655.00 | 0.09 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 660.00 | 0.07 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 665.00 | 0.05 | 0.12 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 670.00 | 0.03 | 0.10 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 675.00 | 0.02 | 0.09 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 680.00 | 0.01 | 0.08 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 685.00 | 0.00 | 0.07 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 690.00 | 0.00 | 0.06 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 695.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 700.00 | 0.00 | 0.05 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 705.00 | 0.00 | 0.05 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 710.00 | 0.00 | 0.05 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 715.00 | 0.00 | 0.05 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 720.00 | 0.00 | 0.04 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 725.00 | 0.00 | 0.04 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 730.00 | 0.00 | 0.04 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 735.00 | 0.00 | 0.04 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 740.00 | 0.00 | 0.04 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 745.00 | 0.00 | 0.04 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 750.00 | 0.00 | 0.04 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 760.00 | 0.00 | 0.04 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 770.00 | 0.00 | 0.03 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 780.00 | 0.00 | 0.03 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 790.00 | 0.00 | 0.03 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 0.03 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 295.00 | 0.00 | 0.03 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.03 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 305.00 | 0.00 | 0.03 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 0.03 | 0.36 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 315.00 | 0.00 | 0.03 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 0.04 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 325.00 | 0.00 | 0.04 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 335.00 | 0.00 | 0.04 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 0.04 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 345.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 355.00 | 0.00 | 0.04 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 365.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 370.00 | 0.00 | 0.05 | 1.67 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 375.00 | 0.01 | 0.06 | 0.33 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 380.00 | 0.01 | 0.06 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 385.00 | 0.01 | 0.07 | 2.49 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 390.00 | 0.01 | 0.07 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 395.00 | 0.02 | 0.09 | 16.95 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 400.00 | 0.03 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 405.00 | 0.04 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 410.00 | 0.06 | 0.12 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 415.00 | 0.08 | 0.14 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 420.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 425.00 | 0.12 | 0.19 | 0.13 | -0.36 | -73.47% | 1 | 3 | 0.52 | -0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 430.00 | 0.16 | 0.21 | 0.78 | 0.00 | 0.00% | 0 | 22 | 0.51 | -0.01 | 0.00 | -0.09 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 435.00 | 0.19 | 0.26 | 1.24 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.01 | 0.00 | -0.10 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 440.00 | 0.24 | 0.30 | 1.06 | 0.00 | 0.00% | 0 | 22 | 0.50 | -0.01 | 0.00 | -0.11 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 445.00 | 0.29 | 0.35 | 1.86 | 0.00 | 0.00% | 0 | 110 | 0.49 | -0.01 | 0.00 | -0.12 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 450.00 | 0.35 | 0.41 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.02 | 0.00 | -0.13 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 455.00 | 0.42 | 0.48 | 0.62 | 0.00 | 0.00% | 0 | 22 | 0.47 | -0.02 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 460.00 | 0.51 | 0.59 | 0.75 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.03 | 0.00 | -0.16 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 465.00 | 0.61 | 0.68 | 0.53 | -1.56 | -74.65% | 4 | 27 | 0.46 | -0.03 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 470.00 | 0.72 | 0.80 | 0.73 | -0.56 | -43.42% | 5 | 114 | 0.45 | -0.04 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 475.00 | 0.86 | 0.97 | 2.82 | 0.00 | 0.00% | 0 | 19 | 0.44 | -0.04 | 0.00 | -0.19 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 480.00 | 1.02 | 1.12 | 1.13 | 0.00 | 0.00% | 0 | 115 | 0.43 | -0.05 | 0.00 | -0.21 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 485.00 | 1.22 | 1.33 | 1.19 | +0.09 | +8.19% | 2 | 42 | 0.42 | -0.06 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 490.00 | 1.44 | 1.57 | 1.20 | -0.11 | -8.40% | 2 | 33 | 0.41 | -0.07 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 495.00 | 1.70 | 1.85 | 2.07 | +0.53 | +34.42% | 5 | 43 | 0.40 | -0.08 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 500.00 | 2.01 | 2.17 | 1.88 | 0.00 | 0.00% | 0 | 425 | 0.40 | -0.09 | 0.00 | -0.28 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 505.00 | 2.39 | 2.56 | 2.01 | 0.00 | 0.00% | 15 | 44 | 0.39 | -0.10 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 510.00 | 2.53 | 3.05 | 2.58 | 0.00 | 0.00% | 0 | 74 | 0.38 | -0.12 | 0.00 | -0.32 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 515.00 | 2.77 | 3.60 | 2.89 | 0.00 | 0.00% | 0 | 153 | 0.37 | -0.14 | 0.00 | -0.34 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 520.00 | 3.95 | 4.25 | 3.88 | +0.66 | +20.50% | 6 | 80 | 0.36 | -0.16 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 525.00 | 4.70 | 5.00 | 3.80 | +0.01 | +0.27% | 6 | 111 | 0.35 | -0.19 | 0.01 | -0.38 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 530.00 | 5.50 | 5.90 | 4.55 | -0.13 | -2.78% | 3 | 75 | 0.35 | -0.22 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 535.00 | 6.50 | 6.95 | 5.45 | +0.35 | +6.87% | 44 | 26 | 0.34 | -0.25 | 0.01 | -0.43 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 540.00 | 7.70 | 8.15 | 6.39 | +0.09 | +1.43% | 1 | 36 | 0.33 | -0.29 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 542.50 | 8.30 | 8.85 | % | 0 | 0 | 0.33 | -0.31 | 0.01 | -0.45 | 5/5/2025 4:00:04 PM EST | |||
| 545.00 | 9.05 | 9.60 | 7.55 | +0.50 | +7.10% | 5 | 23 | 0.33 | -0.33 | 0.01 | -0.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 547.50 | 9.80 | 10.40 | % | 0 | 0 | 0.32 | -0.36 | 0.01 | -0.46 | 5/5/2025 4:00:04 PM EST | |||
| 550.00 | 10.60 | 11.25 | 9.05 | -0.07 | -0.77% | 5 | 31 | 0.32 | -0.38 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 552.50 | 11.50 | 12.20 | 10.10 | % | 1 | 0 | 0.32 | -0.40 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 555.00 | 12.45 | 13.15 | 10.41 | +0.26 | +2.57% | 24 | 23 | 0.31 | -0.43 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 557.50 | 13.45 | 14.20 | 11.30 | % | 1 | 0 | 0.31 | -0.45 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 560.00 | 14.55 | 15.30 | 12.05 | -0.45 | -3.60% | 5 | 14 | 0.31 | -0.48 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 562.50 | 15.60 | 16.50 | % | 0 | 0 | 0.30 | -0.50 | 0.01 | -0.46 | 5/5/2025 4:00:04 PM EST | |||
| 565.00 | 16.90 | 17.75 | 14.44 | +1.24 | +9.40% | 3 | 12 | 0.30 | -0.53 | 0.01 | -0.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 567.50 | 18.15 | 19.10 | 15.46 | % | 4 | 0 | 0.30 | -0.56 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 570.00 | 19.55 | 20.50 | 15.70 | 0.00 | 0.00% | 0 | 25 | 0.30 | -0.58 | 0.01 | -0.44 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 572.50 | 20.95 | 22.00 | % | 0 | 0 | 0.29 | -0.61 | 0.01 | -0.43 | 5/5/2025 4:00:04 PM EST | |||
| 575.00 | 22.45 | 23.55 | 19.25 | -0.20 | -1.03% | 1 | 11 | 0.29 | -0.64 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 577.50 | 24.05 | 25.15 | % | 0 | 0 | 0.29 | -0.66 | 0.01 | -0.40 | 5/5/2025 4:00:04 PM EST | |||
| 580.00 | 25.70 | 26.85 | 20.55 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.69 | 0.01 | -0.38 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 582.50 | 27.40 | 28.65 | % | 0 | 0 | 0.28 | -0.71 | 0.01 | -0.36 | 5/5/2025 4:00:04 PM EST | |||
| 585.00 | 27.75 | 30.45 | % | 0 | 0 | 0.28 | -0.74 | 0.01 | -0.34 | 5/5/2025 4:00:04 PM EST | |||
| 587.50 | 29.85 | 32.35 | % | 0 | 0 | 0.28 | -0.76 | 0.01 | -0.32 | 5/5/2025 4:00:04 PM EST | |||
| 590.00 | 32.95 | 34.30 | 47.93 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.78 | 0.01 | -0.30 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 595.00 | 35.00 | 39.10 | 47.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.83 | 0.01 | -0.26 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 600.00 | 39.00 | 43.05 | % | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.23 | 5/5/2025 4:00:04 PM EST | |||
| 605.00 | 42.65 | 48.55 | % | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.19 | 5/5/2025 4:00:04 PM EST | |||
| 610.00 | 46.90 | 54.00 | 119.95 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.16 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 615.00 | 51.60 | 58.00 | 65.13 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.93 | 0.00 | -0.13 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 620.00 | 56.45 | 63.75 | % | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 625.00 | 61.40 | 68.65 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.09 | 5/5/2025 4:00:04 PM EST | |||
| 630.00 | 66.30 | 73.60 | 84.61 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.08 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 635.00 | 71.30 | 78.60 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 640.00 | 76.35 | 83.60 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 645.00 | 81.30 | 88.60 | 97.79 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.04 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 650.00 | 86.35 | 93.60 | 104.13 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 655.00 | 91.30 | 99.00 | 192.35 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 660.00 | 96.30 | 104.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 665.00 | 101.30 | 109.00 | 119.62 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 670.00 | 106.30 | 114.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 675.00 | 111.30 | 119.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 680.00 | 116.30 | 124.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 685.00 | 121.30 | 128.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 690.00 | 126.30 | 134.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 695.00 | 131.30 | 139.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 700.00 | 136.30 | 144.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 705.00 | 141.30 | 148.60 | 242.35 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 710.00 | 146.30 | 154.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 715.00 | 151.30 | 159.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 720.00 | 156.30 | 163.85 | 257.35 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 725.00 | 161.30 | 169.15 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 730.00 | 166.30 | 174.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 735.00 | 171.30 | 179.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 740.00 | 176.30 | 184.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 745.00 | 181.30 | 189.20 | 282.35 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 750.00 | 186.30 | 194.20 | 287.70 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 760.00 | 196.30 | 204.15 | 297.35 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 770.00 | 206.30 | 214.20 | 307.45 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 780.00 | 216.30 | 224.15 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 790.00 | 226.30 | 234.30 | 327.70 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |