Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $597.94 as of 5/27/2025 5:37:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 321.65 | 330.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 295.00 | 316.65 | 325.10 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 300.00 | 311.65 | 320.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 305.00 | 306.65 | 315.10 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 310.00 | 301.65 | 310.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 315.00 | 296.65 | 305.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 320.00 | 291.65 | 300.10 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 325.00 | 286.65 | 295.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 330.00 | 281.65 | 290.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 335.00 | 276.70 | 285.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 340.00 | 271.70 | 280.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 345.00 | 266.90 | 274.95 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 350.00 | 261.70 | 270.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 355.00 | 256.95 | 265.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 360.00 | 251.90 | 260.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 365.00 | 246.70 | 255.15 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 370.00 | 241.90 | 250.15 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 375.00 | 236.90 | 245.15 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 380.00 | 231.90 | 240.15 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 385.00 | 226.90 | 235.15 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 390.00 | 221.90 | 230.15 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 395.00 | 216.70 | 225.15 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 400.00 | 211.70 | 220.15 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 405.00 | 206.70 | 215.15 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 410.00 | 201.90 | 210.15 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 415.00 | 196.70 | 205.15 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 420.00 | 191.70 | 200.15 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 425.00 | 186.70 | 195.15 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 430.00 | 181.70 | 190.15 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 435.00 | 176.70 | 185.15 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 440.00 | 171.70 | 180.15 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 445.00 | 166.70 | 175.15 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 450.00 | 161.70 | 170.15 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 455.00 | 156.70 | 165.25 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 460.00 | 151.70 | 160.15 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 465.00 | 146.70 | 155.15 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 470.00 | 141.70 | 150.15 | 138.65 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:57 PM EST |
| 475.00 | 136.90 | 144.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 480.00 | 131.90 | 139.90 | 116.85 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:57 PM EST |
| 485.00 | 126.90 | 134.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 490.00 | 121.70 | 130.15 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 495.00 | 116.95 | 124.95 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 500.00 | 111.95 | 119.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 505.00 | 106.95 | 114.95 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 510.00 | 102.00 | 109.95 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 515.00 | 96.95 | 104.95 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 520.00 | 92.00 | 100.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 525.00 | 87.00 | 95.00 | 37.70 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 3:59:57 PM EST |
| 530.00 | 82.10 | 90.00 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 5/27/2025 3:59:57 PM EST | |||
| 535.00 | 77.10 | 85.10 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 5/27/2025 3:59:57 PM EST | |||
| 540.00 | 72.20 | 80.20 | 76.03 | +41.19 | +118.23% | 4 | 5 | 0.56 | 0.97 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 545.00 | 67.25 | 75.30 | 52.16 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.96 | 0.00 | -0.07 | 5/12/2025 | 5/27/2025 3:59:57 PM EST |
| 550.00 | 62.40 | 70.00 | 66.43 | +33.34 | +100.76% | 4 | 5 | 0.51 | 0.95 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 555.00 | 57.65 | 65.60 | 58.92 | +34.57 | +141.98% | 1 | 3 | 0.46 | 0.94 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 560.00 | 52.80 | 60.85 | 46.43 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.92 | 0.00 | -0.14 | 5/13/2025 | 5/27/2025 3:59:57 PM EST |
| 565.00 | 49.70 | 56.15 | 48.90 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.90 | 0.00 | -0.16 | 5/14/2025 | 5/27/2025 3:59:57 PM EST |
| 570.00 | 46.30 | 48.35 | 48.83 | +14.83 | +43.62% | 2 | 24 | 0.32 | 0.88 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 575.00 | 41.90 | 44.70 | 32.79 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.85 | 0.01 | -0.22 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 580.00 | 37.65 | 39.65 | 37.33 | +10.25 | +37.86% | 5 | 14 | 0.31 | 0.82 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 585.00 | 32.75 | 36.40 | 35.85 | +12.75 | +55.20% | 2 | 16 | 0.30 | 0.79 | 0.01 | -0.28 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 587.50 | 32.30 | 34.45 | 29.30 | % | 1 | 0 | 0.30 | 0.77 | 0.01 | -0.30 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 590.00 | 29.05 | 30.90 | 23.77 | +3.77 | +18.85% | 1 | 13 | 0.30 | 0.75 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 592.50 | 26.95 | 29.00 | % | 0 | 0 | 0.30 | 0.73 | 0.01 | -0.32 | 5/27/2025 3:59:57 PM EST | |||
| 595.00 | 26.25 | 27.10 | 18.32 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.71 | 0.01 | -0.33 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 597.50 | 22.70 | 25.30 | 25.40 | % | 2 | 0 | 0.29 | 0.69 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 600.00 | 23.10 | 23.55 | 24.50 | +7.95 | +48.04% | 9 | 64 | 0.29 | 0.66 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 602.50 | 21.45 | 21.85 | 16.40 | % | 1 | 0 | 0.29 | 0.64 | 0.01 | -0.36 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 605.00 | 19.80 | 20.20 | 19.31 | +5.86 | +43.57% | 3 | 39 | 0.28 | 0.61 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 607.50 | 18.25 | 18.65 | 18.31 | % | 22 | 0 | 0.28 | 0.59 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 610.00 | 16.65 | 17.15 | 16.84 | +5.84 | +53.10% | 17 | 46 | 0.28 | 0.56 | 0.01 | -0.38 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 612.50 | 15.35 | 15.70 | 14.55 | % | 3 | 0 | 0.28 | 0.53 | 0.01 | -0.38 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 615.00 | 14.00 | 14.35 | 14.86 | +6.26 | +72.80% | 19 | 46 | 0.27 | 0.50 | 0.01 | -0.38 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 617.50 | 12.75 | 13.05 | 12.45 | % | 59 | 0 | 0.27 | 0.48 | 0.01 | -0.38 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 620.00 | 11.50 | 11.80 | 11.12 | +4.82 | +76.51% | 13 | 124 | 0.27 | 0.45 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 622.50 | 10.35 | 10.70 | 9.19 | % | 1 | 0 | 0.27 | 0.42 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 625.00 | 9.30 | 9.60 | 9.32 | +3.22 | +52.79% | 20 | 32 | 0.27 | 0.39 | 0.01 | -0.36 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 630.00 | 7.40 | 7.65 | 7.35 | +2.39 | +48.19% | 61 | 33 | 0.26 | 0.33 | 0.01 | -0.34 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 635.00 | 5.80 | 6.05 | 5.82 | +2.22 | +61.67% | 35 | 51 | 0.26 | 0.28 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 640.00 | 4.50 | 4.65 | 4.33 | +1.33 | +44.34% | 13 | 228 | 0.26 | 0.23 | 0.01 | -0.28 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 645.00 | 3.40 | 3.60 | 3.48 | +1.37 | +64.93% | 21 | 46 | 0.25 | 0.19 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 650.00 | 2.60 | 3.20 | 2.67 | +1.00 | +59.88% | 33 | 218 | 0.25 | 0.15 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 655.00 | 1.95 | 2.07 | 2.02 | +0.60 | +42.26% | 13 | 18 | 0.25 | 0.12 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 660.00 | 1.46 | 1.57 | 1.44 | +0.09 | +6.67% | 17 | 3 | 0.25 | 0.10 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 665.00 | 1.11 | 1.20 | 1.24 | +0.21 | +20.39% | 2 | 8 | 0.25 | 0.08 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 670.00 | 0.84 | 0.92 | 0.72 | 0.00 | 0.00% | 0 | 35 | 0.26 | 0.06 | 0.00 | -0.12 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 675.00 | 0.64 | 0.72 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.05 | 0.00 | -0.10 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 680.00 | 0.49 | 0.56 | 0.50 | -0.83 | -62.41% | 1 | 10 | 0.26 | 0.04 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 685.00 | 0.38 | 0.44 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.03 | 0.00 | -0.07 | 5/14/2025 | 5/27/2025 3:59:57 PM EST |
| 690.00 | 0.30 | 0.36 | % | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.06 | 5/27/2025 3:59:57 PM EST | |||
| 695.00 | 0.23 | 0.30 | 0.20 | -0.08 | -28.58% | 6 | 1 | 0.28 | 0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 700.00 | 0.19 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.02 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 705.00 | 0.15 | 0.21 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.04 | 5/27/2025 3:59:57 PM EST | |||
| 710.00 | 0.12 | 0.18 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 715.00 | 0.10 | 0.16 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.02 | 5/27/2025 3:59:57 PM EST | |||
| 720.00 | 0.08 | 0.12 | 0.09 | -0.17 | -65.39% | 1 | 1 | 0.30 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 725.00 | 0.06 | 0.13 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 730.00 | 0.05 | 0.12 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 735.00 | 0.04 | 0.11 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 740.00 | 0.03 | 0.10 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 745.00 | 0.02 | 0.09 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 750.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 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 | 0.00 | 0.03 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 0.03 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 0.03 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 0.03 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.03 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 0.03 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 0.03 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 0.03 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.03 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 335.00 | 0.00 | 0.03 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 3:59:57 PM EST |
| 345.00 | 0.00 | 0.03 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.03 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 355.00 | 0.00 | 0.03 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 0.03 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 365.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 0.04 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 375.00 | 0.00 | 0.04 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 0.04 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 385.00 | 0.00 | 0.04 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 0.04 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 395.00 | 0.00 | 0.04 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 400.00 | 0.00 | 0.04 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 405.00 | 0.00 | 0.04 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 410.00 | 0.00 | 0.04 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 415.00 | 0.00 | 0.04 | 0.44 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 0.04 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:57 PM EST |
| 425.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 430.00 | 0.00 | 0.05 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:57 PM EST |
| 435.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:57 PM EST |
| 440.00 | 0.01 | 0.06 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 3:59:57 PM EST |
| 445.00 | 0.01 | 0.06 | 1.48 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 3:59:57 PM EST |
| 450.00 | 0.01 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:57 PM EST |
| 455.00 | 0.01 | 0.08 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 460.00 | 0.02 | 0.09 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 465.00 | 0.04 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:57 PM EST |
| 470.00 | 0.05 | 0.12 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:57 PM EST |
| 475.00 | 0.07 | 0.13 | 0.42 | 0.00 | 0.00% | 0 | 24 | 0.47 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 480.00 | 0.09 | 0.16 | 0.15 | -0.42 | -73.69% | 2 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 485.00 | 0.12 | 0.18 | 0.96 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:57 PM EST |
| 490.00 | 0.15 | 0.21 | 0.66 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 495.00 | 0.19 | 0.25 | 1.28 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:57 PM EST |
| 500.00 | 0.23 | 0.30 | 0.28 | -0.75 | -72.82% | 4 | 44 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 505.00 | 0.29 | 0.35 | 0.36 | -0.74 | -67.28% | 2 | 9 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 510.00 | 0.36 | 0.42 | 1.19 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 515.00 | 0.43 | 0.49 | 1.99 | 0.00 | 0.00% | 0 | 116 | 0.41 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 520.00 | 0.52 | 0.58 | 0.66 | -0.34 | -34.00% | 1 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 525.00 | 0.63 | 0.68 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:57 PM EST |
| 530.00 | 0.73 | 0.80 | 2.11 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 535.00 | 0.88 | 0.94 | 0.85 | -1.65 | -66.00% | 1 | 4 | 0.38 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 540.00 | 1.05 | 1.11 | 1.07 | -1.58 | -59.63% | 1 | 18 | 0.37 | -0.03 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 545.00 | 1.24 | 1.31 | 1.20 | -2.00 | -62.50% | 20 | 33 | 0.36 | -0.04 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 550.00 | 1.48 | 1.86 | 1.42 | -2.83 | -66.59% | 12 | 47 | 0.35 | -0.05 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 555.00 | 1.73 | 1.86 | 1.80 | -1.38 | -43.40% | 36 | 28 | 0.35 | -0.06 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 560.00 | 2.08 | 2.50 | 2.26 | -3.14 | -58.15% | 7 | 25 | 0.34 | -0.08 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 565.00 | 2.49 | 2.67 | 2.57 | -3.32 | -56.37% | 16 | 36 | 0.33 | -0.10 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 570.00 | 2.99 | 3.15 | 3.20 | -4.25 | -57.05% | 48 | 235 | 0.32 | -0.12 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 575.00 | 3.55 | 3.75 | 3.70 | -5.08 | -57.86% | 49 | 235 | 0.32 | -0.15 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 580.00 | 4.30 | 4.50 | 4.44 | -5.65 | -56.00% | 117 | 109 | 0.31 | -0.18 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 585.00 | 5.15 | 5.40 | 5.70 | -6.94 | -54.91% | 37 | 82 | 0.30 | -0.21 | 0.01 | -0.28 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 587.50 | 5.65 | 5.90 | 6.30 | % | 6 | 0 | 0.30 | -0.23 | 0.01 | -0.30 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 590.00 | 6.20 | 6.45 | 6.85 | -8.11 | -54.22% | 5 | 50 | 0.30 | -0.25 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 592.50 | 6.80 | 7.05 | 7.65 | % | 30 | 0 | 0.30 | -0.27 | 0.01 | -0.32 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 595.00 | 7.40 | 7.70 | 7.40 | -9.80 | -56.98% | 34 | 50 | 0.29 | -0.29 | 0.01 | -0.33 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 597.50 | 8.10 | 8.40 | 9.55 | % | 22 | 0 | 0.29 | -0.31 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 600.00 | 8.85 | 9.15 | 8.60 | -9.90 | -53.52% | 2 | 29 | 0.29 | -0.34 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 602.50 | 9.70 | 10.00 | 9.40 | % | 28 | 0 | 0.28 | -0.36 | 0.01 | -0.36 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 605.00 | 10.55 | 10.90 | 11.60 | -9.12 | -44.02% | 2 | 22 | 0.28 | -0.39 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 607.50 | 11.50 | 12.75 | 11.80 | % | 34 | 0 | 0.28 | -0.41 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 610.00 | 12.60 | 12.85 | 12.80 | -8.95 | -41.15% | 9 | 41 | 0.28 | -0.44 | 0.01 | -0.38 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 612.50 | 13.65 | 15.10 | % | 0 | 0 | 0.27 | -0.47 | 0.01 | -0.38 | 5/27/2025 3:59:57 PM EST | |||
| 615.00 | 14.80 | 15.15 | 14.61 | -12.89 | -46.88% | 1 | 51 | 0.27 | -0.50 | 0.01 | -0.38 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 617.50 | 16.00 | 17.80 | % | 0 | 0 | 0.27 | -0.52 | 0.01 | -0.38 | 5/27/2025 3:59:57 PM EST | |||
| 620.00 | 17.30 | 18.80 | 21.95 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.55 | 0.01 | -0.37 | 5/19/2025 | 5/27/2025 3:59:57 PM EST |
| 622.50 | 18.55 | 20.45 | % | 0 | 0 | 0.27 | -0.58 | 0.01 | -0.37 | 5/27/2025 3:59:57 PM EST | |||
| 625.00 | 20.10 | 21.90 | 34.50 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.61 | 0.01 | -0.36 | 5/21/2025 | 5/27/2025 3:59:57 PM EST |
| 630.00 | 23.10 | 24.75 | % | 0 | 0 | 0.26 | -0.67 | 0.01 | -0.34 | 5/27/2025 3:59:57 PM EST | |||
| 635.00 | 26.50 | 27.10 | % | 0 | 0 | 0.26 | -0.72 | 0.01 | -0.31 | 5/27/2025 3:59:57 PM EST | |||
| 640.00 | 30.20 | 30.85 | % | 0 | 0 | 0.26 | -0.77 | 0.01 | -0.28 | 5/27/2025 3:59:57 PM EST | |||
| 645.00 | 33.15 | 36.10 | % | 0 | 0 | 0.26 | -0.81 | 0.01 | -0.25 | 5/27/2025 3:59:57 PM EST | |||
| 650.00 | 37.15 | 40.55 | % | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.22 | 5/27/2025 3:59:57 PM EST | |||
| 655.00 | 41.00 | 46.05 | % | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.19 | 5/27/2025 3:59:57 PM EST | |||
| 660.00 | 45.05 | 51.75 | % | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.16 | 5/27/2025 3:59:57 PM EST | |||
| 665.00 | 48.45 | 56.45 | % | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.14 | 5/27/2025 3:59:57 PM EST | |||
| 670.00 | 53.25 | 61.25 | % | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.12 | 5/27/2025 3:59:57 PM EST | |||
| 675.00 | 58.15 | 66.10 | % | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.10 | 5/27/2025 3:59:57 PM EST | |||
| 680.00 | 63.00 | 71.00 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.09 | 5/27/2025 3:59:57 PM EST | |||
| 685.00 | 68.00 | 75.95 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.07 | 5/27/2025 3:59:57 PM EST | |||
| 690.00 | 73.00 | 80.90 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.06 | 5/27/2025 3:59:57 PM EST | |||
| 695.00 | 78.00 | 85.85 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.05 | 5/27/2025 3:59:57 PM EST | |||
| 700.00 | 82.80 | 90.80 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.04 | 5/27/2025 3:59:57 PM EST | |||
| 705.00 | 87.80 | 95.65 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 5/27/2025 3:59:57 PM EST | |||
| 710.00 | 92.50 | 101.00 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.03 | 5/27/2025 3:59:57 PM EST | |||
| 715.00 | 98.05 | 105.70 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 5/27/2025 3:59:57 PM EST | |||
| 720.00 | 102.80 | 110.75 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 5/27/2025 3:59:57 PM EST | |||
| 725.00 | 107.75 | 115.75 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 730.00 | 112.45 | 120.95 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 735.00 | 117.75 | 125.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 740.00 | 122.75 | 130.95 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 745.00 | 127.45 | 135.95 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 750.00 | 132.70 | 140.85 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST |