Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $529.31 as of 4/23/2025 9:16:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 237.55 | 245.45 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 295.00 | 232.60 | 240.45 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 300.00 | 227.60 | 235.50 | 213.38 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 305.00 | 222.95 | 230.55 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 310.00 | 217.70 | 225.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 315.00 | 212.00 | 220.90 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 320.00 | 208.10 | 215.65 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 4/23/2025 3:59:57 PM EST | |||
| 325.00 | 203.15 | 210.90 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 4/23/2025 3:59:57 PM EST | |||
| 330.00 | 197.95 | 206.00 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.04 | 4/23/2025 3:59:57 PM EST | |||
| 335.00 | 194.45 | 200.85 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 4/23/2025 3:59:57 PM EST | |||
| 340.00 | 188.30 | 195.05 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.05 | 4/23/2025 3:59:57 PM EST | |||
| 345.00 | 183.35 | 191.00 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.05 | 4/23/2025 3:59:57 PM EST | |||
| 350.00 | 178.45 | 184.95 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.06 | 4/23/2025 3:59:57 PM EST | |||
| 355.00 | 173.55 | 181.00 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.06 | 4/23/2025 3:59:57 PM EST | |||
| 360.00 | 168.60 | 175.15 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.07 | 4/23/2025 3:59:57 PM EST | |||
| 365.00 | 163.75 | 171.35 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 370.00 | 158.85 | 165.40 | % | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.09 | 4/23/2025 3:59:57 PM EST | |||
| 375.00 | 153.95 | 161.55 | % | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.09 | 4/23/2025 3:59:57 PM EST | |||
| 380.00 | 149.05 | 156.65 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.10 | 4/23/2025 3:59:57 PM EST | |||
| 385.00 | 144.20 | 151.80 | % | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.11 | 4/23/2025 3:59:57 PM EST | |||
| 390.00 | 139.35 | 145.90 | % | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.12 | 4/23/2025 3:59:57 PM EST | |||
| 395.00 | 135.75 | 142.00 | % | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.13 | 4/23/2025 3:59:57 PM EST | |||
| 400.00 | 130.95 | 136.25 | 111.00 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.95 | 0.00 | -0.14 | 4/16/2025 | 4/23/2025 3:59:57 PM EST |
| 405.00 | 124.90 | 131.45 | % | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.15 | 4/23/2025 3:59:57 PM EST | |||
| 410.00 | 121.35 | 127.70 | % | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.16 | 4/23/2025 3:59:57 PM EST | |||
| 415.00 | 115.40 | 122.90 | % | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.17 | 4/23/2025 3:59:57 PM EST | |||
| 420.00 | 110.60 | 118.00 | % | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.18 | 4/23/2025 3:59:57 PM EST | |||
| 425.00 | 106.05 | 112.50 | % | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.19 | 4/23/2025 3:59:57 PM EST | |||
| 430.00 | 101.40 | 107.35 | % | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.20 | 4/23/2025 3:59:57 PM EST | |||
| 435.00 | 96.50 | 104.00 | % | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.21 | 4/23/2025 3:59:57 PM EST | |||
| 440.00 | 92.00 | 98.25 | % | 0 | 0 | 0.48 | 0.89 | 0.00 | -0.22 | 4/23/2025 3:59:57 PM EST | |||
| 445.00 | 87.25 | 93.60 | % | 0 | 0 | 0.47 | 0.88 | 0.00 | -0.23 | 4/23/2025 3:59:57 PM EST | |||
| 450.00 | 84.35 | 88.05 | 68.39 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.87 | 0.00 | -0.24 | 4/14/2025 | 4/23/2025 3:59:57 PM EST |
| 455.00 | 78.20 | 84.55 | 60.29 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.86 | 0.00 | -0.25 | 4/14/2025 | 4/23/2025 3:59:57 PM EST |
| 460.00 | 74.55 | 79.75 | 56.29 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.85 | 0.00 | -0.26 | 4/14/2025 | 4/23/2025 3:59:57 PM EST |
| 465.00 | 70.40 | 75.40 | % | 0 | 0 | 0.46 | 0.84 | 0.00 | -0.27 | 4/23/2025 3:59:57 PM EST | |||
| 470.00 | 66.85 | 71.20 | 77.41 | % | 1 | 0 | 0.46 | 0.82 | 0.00 | -0.28 | 4/23/2025 | 4/23/2025 3:59:57 PM EST | |
| 475.00 | 61.65 | 66.80 | % | 0 | 0 | 0.44 | 0.81 | 0.00 | -0.29 | 4/23/2025 3:59:57 PM EST | |||
| 480.00 | 57.95 | 62.05 | 41.80 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.79 | 0.00 | -0.29 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 485.00 | 54.20 | 58.05 | 35.75 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.77 | 0.00 | -0.30 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 490.00 | 49.40 | 53.80 | 63.00 | +22.72 | +56.41% | 1 | 14 | 0.43 | 0.75 | 0.00 | -0.31 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 495.00 | 45.25 | 49.55 | 32.20 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.73 | 0.00 | -0.31 | 4/16/2025 | 4/23/2025 3:59:57 PM EST |
| 500.00 | 42.70 | 45.70 | 45.39 | +11.19 | +32.72% | 2 | 34 | 0.40 | 0.70 | 0.01 | -0.32 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 505.00 | 39.95 | 41.25 | 45.71 | +11.01 | +31.73% | 1 | 23 | 0.40 | 0.68 | 0.01 | -0.32 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 510.00 | 36.20 | 37.80 | 31.40 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.65 | 0.01 | -0.33 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 515.00 | 33.00 | 34.45 | 20.49 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.62 | 0.01 | -0.33 | 4/16/2025 | 4/23/2025 3:59:57 PM EST |
| 520.00 | 29.70 | 31.25 | 33.24 | +16.58 | +99.52% | 1 | 5 | 0.38 | 0.59 | 0.01 | -0.33 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 525.00 | 26.70 | 28.20 | 14.60 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.56 | 0.01 | -0.33 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 530.00 | 24.00 | 25.35 | 27.00 | +8.22 | +43.77% | 10 | 33 | 0.37 | 0.52 | 0.01 | -0.32 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 535.00 | 21.30 | 22.65 | 31.00 | +15.50 | +100.00% | 1 | 18 | 0.37 | 0.49 | 0.01 | -0.32 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 540.00 | 18.80 | 20.10 | 22.55 | +7.08 | +45.77% | 22 | 9 | 0.36 | 0.45 | 0.01 | -0.31 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 545.00 | 16.50 | 17.75 | 22.39 | +14.07 | +169.12% | 1 | 4 | 0.36 | 0.42 | 0.01 | -0.30 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 550.00 | 14.40 | 15.60 | 20.05 | +9.23 | +85.31% | 4 | 9 | 0.35 | 0.38 | 0.01 | -0.29 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 555.00 | 12.30 | 13.60 | 17.95 | +8.70 | +94.06% | 3 | 12 | 0.35 | 0.35 | 0.01 | -0.28 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 560.00 | 10.65 | 11.70 | 12.77 | +5.84 | +84.28% | 4 | 3 | 0.34 | 0.31 | 0.01 | -0.26 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 565.00 | 9.10 | 10.15 | 11.25 | +4.20 | +59.58% | 8 | 17 | 0.33 | 0.28 | 0.01 | -0.25 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 570.00 | 7.55 | 8.65 | 8.30 | +3.47 | +71.85% | 1 | 6 | 0.33 | 0.25 | 0.01 | -0.23 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 575.00 | 6.65 | 7.35 | 4.05 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.22 | 0.01 | -0.21 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 580.00 | 5.25 | 6.15 | 7.15 | +3.78 | +112.17% | 4 | 7 | 0.33 | 0.19 | 0.01 | -0.20 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 585.00 | 4.35 | 5.25 | 5.90 | +3.16 | +115.33% | 8 | 8 | 0.32 | 0.17 | 0.00 | -0.18 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 590.00 | 3.85 | 4.40 | 5.11 | % | 1 | 0 | 0.32 | 0.15 | 0.00 | -0.16 | 4/23/2025 | 4/23/2025 3:59:57 PM EST | |
| 595.00 | 2.95 | 3.60 | 2.12 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.13 | 0.00 | -0.14 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 600.00 | 2.57 | 3.05 | 3.53 | +2.53 | +253.00% | 7 | 5 | 0.31 | 0.11 | 0.00 | -0.13 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 605.00 | 2.13 | 2.52 | 2.40 | +1.31 | +120.19% | 3 | 3 | 0.31 | 0.09 | 0.00 | -0.11 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 610.00 | 1.68 | 2.13 | % | 0 | 0 | 0.31 | 0.08 | 0.00 | -0.10 | 4/23/2025 3:59:57 PM EST | |||
| 615.00 | 1.39 | 1.76 | 2.49 | % | 1 | 0 | 0.31 | 0.07 | 0.00 | -0.09 | 4/23/2025 | 4/23/2025 3:59:57 PM EST | |
| 620.00 | 1.09 | 1.44 | % | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 625.00 | 0.94 | 1.20 | 1.53 | % | 3 | 0 | 0.31 | 0.05 | 0.00 | -0.07 | 4/23/2025 | 4/23/2025 3:59:57 PM EST | |
| 630.00 | 0.63 | 1.06 | 1.10 | % | 3 | 0 | 0.31 | 0.04 | 0.00 | -0.06 | 4/23/2025 | 4/23/2025 3:59:57 PM EST | |
| 635.00 | 0.49 | 0.90 | % | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.05 | 4/23/2025 3:59:57 PM EST | |||
| 640.00 | 0.38 | 0.76 | % | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.04 | 4/23/2025 3:59:57 PM EST | |||
| 645.00 | 0.29 | 0.67 | 0.66 | % | 1 | 0 | 0.31 | 0.02 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 3:59:57 PM EST | |
| 650.00 | 0.27 | 0.57 | % | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.03 | 4/23/2025 3:59:57 PM EST | |||
| 655.00 | 0.13 | 0.52 | % | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.03 | 4/23/2025 3:59:57 PM EST | |||
| 660.00 | 0.10 | 0.47 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 665.00 | 0.06 | 0.42 | 0.35 | % | 2 | 0 | 0.31 | 0.01 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST | |
| 670.00 | 0.03 | 0.39 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 675.00 | 0.00 | 0.36 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 680.00 | 0.00 | 0.34 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 685.00 | 0.00 | 0.32 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 690.00 | 0.00 | 0.30 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 695.00 | 0.00 | 0.28 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 700.00 | 0.00 | 0.27 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 705.00 | 0.00 | 0.26 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 710.00 | 0.00 | 0.25 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 715.00 | 0.00 | 0.24 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 720.00 | 0.00 | 0.24 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 725.00 | 0.00 | 0.23 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 730.00 | 0.00 | 0.22 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 735.00 | 0.00 | 0.22 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 740.00 | 0.00 | 0.21 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 745.00 | 0.00 | 0.21 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 750.00 | 0.00 | 0.21 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.01 | 0.27 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 295.00 | 0.00 | 0.29 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 0.32 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 0.32 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.37 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 315.00 | 0.01 | 0.39 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 320.00 | 0.04 | 0.42 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 4/23/2025 3:59:57 PM EST | |||
| 325.00 | 0.07 | 0.73 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 4/23/2025 3:59:57 PM EST | |||
| 330.00 | 0.10 | 0.79 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.04 | 4/23/2025 3:59:57 PM EST | |||
| 335.00 | 0.15 | 0.51 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.04 | 4/23/2025 3:59:57 PM EST | |||
| 340.00 | 0.20 | 0.55 | 0.31 | -0.23 | -42.60% | 10 | 10 | 0.63 | -0.01 | 0.00 | -0.05 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 345.00 | 0.25 | 0.61 | 0.38 | % | 1 | 0 | 0.62 | -0.02 | 0.00 | -0.05 | 4/23/2025 | 4/23/2025 3:59:57 PM EST | |
| 350.00 | 0.34 | 0.67 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.02 | 0.00 | -0.06 | 4/15/2025 | 4/23/2025 3:59:57 PM EST |
| 355.00 | 0.37 | 1.06 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.06 | 4/23/2025 3:59:57 PM EST | |||
| 360.00 | 0.45 | 0.81 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.07 | 4/23/2025 3:59:57 PM EST | |||
| 365.00 | 0.53 | 0.89 | 0.50 | -1.45 | -74.36% | 2 | 2 | 0.59 | -0.02 | 0.00 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 370.00 | 0.62 | 0.98 | 1.96 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.03 | 0.00 | -0.09 | 4/16/2025 | 4/23/2025 3:59:57 PM EST |
| 375.00 | 0.72 | 1.42 | 2.21 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.03 | 0.00 | -0.09 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 380.00 | 0.83 | 1.21 | 1.44 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.03 | 0.00 | -0.10 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 385.00 | 0.96 | 1.33 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.04 | 0.00 | -0.11 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 390.00 | 0.79 | 1.78 | % | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.12 | 4/23/2025 3:59:57 PM EST | |||
| 395.00 | 1.24 | 1.63 | % | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.13 | 4/23/2025 3:59:57 PM EST | |||
| 400.00 | 1.41 | 1.81 | 0.94 | -1.46 | -60.84% | 1 | 5 | 0.54 | -0.05 | 0.00 | -0.14 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 405.00 | 1.59 | 2.00 | % | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.15 | 4/23/2025 3:59:57 PM EST | |||
| 410.00 | 1.80 | 2.20 | 3.72 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.06 | 0.00 | -0.16 | 4/15/2025 | 4/23/2025 3:59:57 PM EST |
| 415.00 | 2.04 | 2.39 | 1.50 | -2.95 | -66.30% | 1 | 3 | 0.52 | -0.07 | 0.00 | -0.17 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 420.00 | 2.28 | 2.65 | 2.68 | -3.12 | -53.80% | 1 | 1 | 0.51 | -0.07 | 0.00 | -0.18 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 425.00 | 2.55 | 2.91 | 2.28 | -3.84 | -62.75% | 1 | 2 | 0.50 | -0.08 | 0.00 | -0.19 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 430.00 | 2.89 | 3.20 | 2.56 | -1.64 | -39.05% | 1 | 6 | 0.49 | -0.09 | 0.00 | -0.20 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 435.00 | 3.25 | 5.20 | 3.32 | -2.85 | -46.20% | 2 | 2 | 0.49 | -0.10 | 0.00 | -0.21 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 440.00 | 3.65 | 4.05 | 3.54 | -1.46 | -29.20% | 13 | 26 | 0.48 | -0.11 | 0.00 | -0.22 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 445.00 | 4.05 | 4.60 | 10.06 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.12 | 0.00 | -0.23 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 450.00 | 4.45 | 6.50 | 3.60 | -2.70 | -42.86% | 13 | 28 | 0.46 | -0.13 | 0.00 | -0.24 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 455.00 | 4.90 | 5.55 | 3.65 | -8.61 | -70.23% | 1 | 1 | 0.46 | -0.14 | 0.00 | -0.25 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 460.00 | 5.60 | 6.05 | 5.80 | -1.78 | -23.49% | 9 | 13 | 0.45 | -0.15 | 0.00 | -0.26 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 465.00 | 6.25 | 6.90 | 6.45 | -2.13 | -24.83% | 5 | 21 | 0.44 | -0.16 | 0.00 | -0.27 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 470.00 | 6.80 | 7.65 | 7.00 | -7.55 | -51.89% | 3 | 7 | 0.43 | -0.18 | 0.00 | -0.28 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 475.00 | 7.60 | 8.45 | 10.30 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.19 | 0.00 | -0.29 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 480.00 | 8.45 | 9.25 | 11.72 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.21 | 0.00 | -0.29 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 485.00 | 9.45 | 10.30 | 9.27 | -3.70 | -28.53% | 2 | 303 | 0.42 | -0.23 | 0.00 | -0.30 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 490.00 | 10.60 | 11.40 | 7.98 | -14.49 | -64.49% | 4 | 304 | 0.41 | -0.25 | 0.00 | -0.31 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 495.00 | 11.70 | 12.60 | 12.29 | -9.35 | -43.21% | 7 | 21 | 0.40 | -0.27 | 0.00 | -0.31 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 500.00 | 12.95 | 13.85 | 13.59 | -3.52 | -20.58% | 4 | 11 | 0.40 | -0.30 | 0.01 | -0.32 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 505.00 | 14.40 | 15.40 | 13.41 | -8.24 | -38.06% | 1 | 5 | 0.39 | -0.32 | 0.01 | -0.32 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 510.00 | 15.95 | 16.90 | 15.17 | -8.57 | -36.10% | 12 | 9 | 0.39 | -0.35 | 0.01 | -0.33 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 515.00 | 17.65 | 20.10 | 17.38 | -5.02 | -22.42% | 1 | 12 | 0.38 | -0.38 | 0.01 | -0.33 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 520.00 | 19.50 | 22.00 | 14.40 | -16.82 | -53.88% | 4 | 12 | 0.37 | -0.41 | 0.01 | -0.33 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 525.00 | 21.55 | 22.55 | 29.05 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.44 | 0.01 | -0.33 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 530.00 | 23.70 | 24.95 | 23.70 | -17.55 | -42.55% | 1 | 9 | 0.36 | -0.48 | 0.01 | -0.32 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 535.00 | 26.10 | 27.35 | 25.34 | % | 3 | 0 | 0.35 | -0.51 | 0.01 | -0.32 | 4/23/2025 | 4/23/2025 3:59:57 PM EST | |
| 540.00 | 28.60 | 29.70 | % | 0 | 0 | 0.35 | -0.55 | 0.01 | -0.31 | 4/23/2025 3:59:57 PM EST | |||
| 545.00 | 31.35 | 32.45 | 30.37 | -11.18 | -26.91% | 4 | 10 | 0.35 | -0.58 | 0.01 | -0.30 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 550.00 | 34.20 | 35.35 | 26.65 | -18.85 | -41.43% | 1 | 1 | 0.34 | -0.62 | 0.01 | -0.29 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 555.00 | 37.30 | 38.45 | % | 0 | 0 | 0.34 | -0.65 | 0.01 | -0.28 | 4/23/2025 3:59:57 PM EST | |||
| 560.00 | 40.55 | 41.95 | 47.93 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.69 | 0.01 | -0.26 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 565.00 | 42.35 | 46.25 | % | 0 | 0 | 0.32 | -0.72 | 0.01 | -0.25 | 4/23/2025 3:59:57 PM EST | |||
| 570.00 | 45.70 | 50.50 | 62.70 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.75 | 0.01 | -0.23 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 575.00 | 49.45 | 54.35 | 66.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.78 | 0.01 | -0.21 | 4/15/2025 | 4/23/2025 3:59:57 PM EST |
| 580.00 | 53.45 | 58.30 | 64.43 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.81 | 0.01 | -0.20 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 585.00 | 57.40 | 62.80 | % | 0 | 0 | 0.31 | -0.83 | 0.00 | -0.18 | 4/23/2025 3:59:57 PM EST | |||
| 590.00 | 61.45 | 67.60 | % | 0 | 0 | 0.31 | -0.85 | 0.00 | -0.16 | 4/23/2025 3:59:57 PM EST | |||
| 595.00 | 66.05 | 71.10 | 92.50 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.87 | 0.00 | -0.14 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 600.00 | 69.80 | 76.25 | % | 0 | 0 | 0.36 | -0.89 | 0.00 | -0.13 | 4/23/2025 3:59:57 PM EST | |||
| 605.00 | 73.05 | 80.60 | % | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.11 | 4/23/2025 3:59:57 PM EST | |||
| 610.00 | 78.80 | 85.10 | % | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.10 | 4/23/2025 3:59:57 PM EST | |||
| 615.00 | 82.30 | 89.95 | % | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.09 | 4/23/2025 3:59:57 PM EST | |||
| 620.00 | 87.20 | 94.70 | % | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 625.00 | 92.00 | 99.25 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.07 | 4/23/2025 3:59:57 PM EST | |||
| 630.00 | 96.65 | 104.00 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.06 | 4/23/2025 3:59:57 PM EST | |||
| 635.00 | 102.35 | 108.95 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.05 | 4/23/2025 3:59:57 PM EST | |||
| 640.00 | 106.30 | 113.95 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.04 | 4/23/2025 3:59:57 PM EST | |||
| 645.00 | 111.20 | 118.80 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.04 | 4/23/2025 3:59:57 PM EST | |||
| 650.00 | 116.15 | 123.70 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 4/23/2025 3:59:57 PM EST | |||
| 655.00 | 121.00 | 128.90 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.03 | 4/23/2025 3:59:57 PM EST | |||
| 660.00 | 126.85 | 132.35 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 665.00 | 131.00 | 137.30 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 670.00 | 136.00 | 142.30 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 675.00 | 141.00 | 148.80 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 680.00 | 146.05 | 155.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 685.00 | 151.00 | 157.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 690.00 | 156.00 | 165.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 695.00 | 161.00 | 168.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 700.00 | 166.05 | 173.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 705.00 | 171.00 | 178.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 710.00 | 176.00 | 182.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 715.00 | 181.00 | 188.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 720.00 | 186.00 | 192.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 725.00 | 191.00 | 197.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 730.00 | 196.05 | 202.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 735.00 | 201.00 | 208.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 740.00 | 206.00 | 213.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 745.00 | 211.00 | 218.55 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 750.00 | 216.00 | 222.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST |