Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $945.90 as of 5/12/2026 9:10:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 712.55 | 721.25 | 716.90 | % | 3.12 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 240.00 | 702.40 | 711.25 | 706.83 | 635.30 | 0.00 | 0.00% | 2.95 | 0 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/12/2026 4:00:01 PM EST |
| 250.00 | 692.45 | 701.30 | 696.88 | % | 2.79 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 260.00 | 682.35 | 691.60 | 686.98 | % | 2.64 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 270.00 | 672.65 | 681.65 | 677.15 | % | 2.51 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 280.00 | 662.65 | 671.65 | 667.15 | % | 2.38 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 290.00 | 652.50 | 661.50 | 657.00 | % | 2.27 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 300.00 | 642.70 | 651.70 | 647.20 | % | 2.16 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 310.00 | 632.15 | 641.85 | 637.00 | % | 2.05 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 320.00 | 622.15 | 631.85 | 627.00 | % | 1.96 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 330.00 | 612.35 | 621.60 | 616.98 | % | 1.87 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 340.00 | 602.40 | 611.85 | 607.13 | % | 1.79 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 350.00 | 592.50 | 601.35 | 596.93 | 525.90 | 0.00 | 0.00% | 1.71 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/12/2026 4:00:01 PM EST |
| 360.00 | 582.40 | 591.85 | 587.13 | % | 1.63 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 370.00 | 572.85 | 581.55 | 577.20 | % | 1.56 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 380.00 | 562.50 | 571.90 | 567.20 | % | 1.49 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 390.00 | 552.75 | 561.60 | 557.18 | % | 1.43 | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 400.00 | 542.90 | 551.60 | 547.25 | 507.75 | 0.00 | 0.00% | 1.37 | 0 | 25 | 1.65 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/12/2026 4:00:01 PM EST |
| 410.00 | 532.95 | 541.95 | 537.45 | % | 1.31 | 0 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 420.00 | 522.95 | 531.95 | 527.45 | % | 1.26 | 0 | 11 | 1.56 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 430.00 | 513.00 | 522.00 | 517.50 | % | 1.20 | 0 | 8 | 1.53 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 440.00 | 503.00 | 511.70 | 507.35 | % | 1.15 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 450.00 | 493.05 | 501.70 | 497.38 | 382.07 | 0.00 | 0.00% | 1.11 | 0 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/12/2026 4:00:01 PM EST |
| 460.00 | 482.50 | 491.75 | 487.13 | % | 1.06 | 0 | 15 | 1.41 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 470.00 | 473.00 | 481.75 | 477.38 | 358.60 | 0.00 | 0.00% | 1.02 | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/12/2026 4:00:01 PM EST |
| 480.00 | 463.00 | 471.80 | 467.40 | 456.71 | 0.00 | 0.00% | 0.97 | 0 | 44 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 490.00 | 453.00 | 461.80 | 457.40 | % | 0.93 | 0 | 15 | 1.30 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 500.00 | 443.15 | 451.85 | 447.50 | 435.55 | +7.95 | +1.86% | 0.90 | 1 | 21 | 1.27 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 505.00 | 438.00 | 446.85 | 442.43 | % | 0.88 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 510.00 | 433.00 | 441.85 | 437.43 | 397.65 | 0.00 | 0.00% | 0.86 | 0 | 69 | 1.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/12/2026 4:00:01 PM EST |
| 515.00 | 428.00 | 436.85 | 432.43 | % | 0.84 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 520.00 | 423.05 | 432.00 | 427.53 | % | 0.82 | 0 | 32 | 1.22 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 525.00 | 418.05 | 426.90 | 422.48 | 351.95 | 0.00 | 0.00% | 0.80 | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/12/2026 4:00:01 PM EST |
| 530.00 | 413.00 | 422.00 | 417.50 | 370.96 | 0.00 | 0.00% | 0.79 | 0 | 141 | 1.19 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/12/2026 4:00:01 PM EST |
| 535.00 | 408.00 | 416.90 | 412.45 | 342.20 | 0.00 | 0.00% | 0.77 | 0 | 5 | 1.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/12/2026 4:00:01 PM EST |
| 540.00 | 403.00 | 411.95 | 407.48 | 384.50 | 0.00 | 0.00% | 0.75 | 0 | 30 | 1.14 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 4:00:01 PM EST |
| 545.00 | 398.00 | 406.95 | 402.48 | % | 0.74 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 550.00 | 393.00 | 401.95 | 397.48 | 383.82 | 0.00 | 0.00% | 0.72 | 0 | 35 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 4:00:01 PM EST |
| 555.00 | 388.00 | 397.00 | 392.50 | % | 0.71 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 560.00 | 383.00 | 392.00 | 387.50 | 387.00 | 0.00 | 0.00% | 0.69 | 0 | 128 | 1.01 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 565.00 | 378.05 | 387.00 | 382.53 | % | 0.68 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 570.00 | 373.00 | 382.00 | 377.50 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 575.00 | 368.00 | 377.00 | 372.50 | % | 0.65 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 580.00 | 363.00 | 372.00 | 367.50 | 323.40 | 0.00 | 0.00% | 0.63 | 0 | 44 | 1.02 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/12/2026 4:00:01 PM EST |
| 585.00 | 358.05 | 367.00 | 362.53 | 263.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/12/2026 4:00:01 PM EST |
| 590.00 | 353.00 | 362.00 | 357.50 | % | 0.61 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 595.00 | 348.00 | 357.00 | 352.50 | % | 0.59 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 600.00 | 343.00 | 352.00 | 347.50 | 347.05 | 0.00 | 0.00% | 0.58 | 0 | 429 | 0.87 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 605.00 | 338.20 | 347.00 | 342.60 | % | 0.57 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 610.00 | 333.15 | 342.00 | 337.58 | 321.36 | 0.00 | 0.00% | 0.55 | 0 | 95 | 0.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 615.00 | 328.15 | 337.00 | 332.58 | 313.65 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/12/2026 4:00:01 PM EST |
| 620.00 | 323.15 | 332.00 | 327.58 | 323.29 | 0.00 | 0.00% | 0.53 | 0 | 166 | 0.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 625.00 | 318.15 | 327.00 | 322.58 | % | 0.52 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 630.00 | 313.05 | 322.00 | 317.53 | 304.00 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 635.00 | 308.25 | 317.00 | 312.63 | % | 0.49 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 640.00 | 303.15 | 312.00 | 307.58 | 253.00 | 0.00 | 0.00% | 0.48 | 0 | 92 | 0.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/12/2026 4:00:01 PM EST |
| 645.00 | 298.20 | 307.85 | 303.03 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 650.00 | 293.50 | 302.00 | 297.75 | % | 0.46 | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 655.00 | 288.55 | 297.40 | 292.98 | % | 0.45 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 660.00 | 283.50 | 292.50 | 288.00 | 277.46 | 0.00 | 0.00% | 0.44 | 0 | 130 | 0.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 665.00 | 278.10 | 288.00 | 283.05 | 212.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/12/2026 4:00:01 PM EST |
| 670.00 | 273.50 | 282.80 | 278.15 | 207.85 | 0.00 | 0.00% | 0.42 | 0 | 7 | 0.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/12/2026 4:00:01 PM EST |
| 675.00 | 269.45 | 278.00 | 273.73 | % | 0.41 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 680.00 | 264.25 | 272.90 | 268.58 | 253.76 | 0.00 | 0.00% | 0.39 | 0 | 216 | 0.73 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/12/2026 4:00:01 PM EST |
| 685.00 | 258.75 | 267.60 | 263.18 | 192.25 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/12/2026 4:00:01 PM EST |
| 690.00 | 253.80 | 263.00 | 258.40 | 245.00 | 0.00 | 0.00% | 0.37 | 0 | 18 | 0.70 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 4:00:01 PM EST |
| 695.00 | 248.85 | 258.00 | 253.43 | 183.40 | 0.00 | 0.00% | 0.36 | 0 | 49 | 0.69 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 5/12/2026 4:00:01 PM EST |
| 700.00 | 243.90 | 252.90 | 248.40 | 246.93 | +41.09 | +19.97% | 0.35 | 1 | 288 | 0.69 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 705.00 | 239.00 | 248.00 | 243.50 | % | 0.35 | 0 | 2 | 0.67 | 1.00 | 0.00 | -0.01 | 5/12/2026 4:00:01 PM EST | |||
| 710.00 | 234.05 | 243.00 | 238.53 | 232.90 | 0.00 | 0.00% | 0.34 | 0 | 23 | 0.66 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 5/12/2026 4:00:01 PM EST |
| 715.00 | 229.10 | 238.00 | 233.55 | 225.07 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.65 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 720.00 | 224.35 | 233.00 | 228.68 | 229.50 | 0.00 | 0.00% | 0.32 | 0 | 149 | 0.64 | 0.99 | 0.00 | -0.02 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 725.00 | 219.25 | 228.00 | 223.63 | 223.83 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.62 | 0.99 | 0.00 | -0.03 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 730.00 | 214.35 | 223.00 | 218.68 | 152.85 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.61 | 0.99 | 0.00 | -0.03 | 4/6/2026 | 5/12/2026 4:00:01 PM EST |
| 735.00 | 211.10 | 216.90 | 214.00 | % | 0.29 | 0 | 11 | 0.56 | 0.99 | 0.00 | -0.04 | 5/12/2026 4:00:01 PM EST | |||
| 740.00 | 207.00 | 212.05 | 209.53 | 205.50 | 0.00 | 0.00% | 0.28 | 0 | 425 | 0.55 | 0.99 | 0.00 | -0.04 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 745.00 | 201.30 | 208.05 | 204.68 | 125.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.05 | 3/25/2026 | 5/12/2026 4:00:01 PM EST |
| 750.00 | 197.25 | 202.60 | 199.93 | 185.18 | 0.00 | 0.00% | 0.27 | 0 | 80 | 0.44 | 0.98 | 0.00 | -0.06 | 4/28/2026 | 5/12/2026 4:00:01 PM EST |
| 755.00 | 191.50 | 197.90 | 194.70 | % | 0.26 | 0 | 2 | 0.53 | 0.98 | 0.00 | -0.07 | 5/12/2026 4:00:01 PM EST | |||
| 760.00 | 188.05 | 193.20 | 190.63 | 177.00 | -3.07 | -1.71% | 0.25 | 11 | 216 | 0.46 | 0.98 | 0.00 | -0.07 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 765.00 | 181.75 | 187.75 | 184.75 | 124.25 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.51 | 0.97 | 0.00 | -0.08 | 4/6/2026 | 5/12/2026 4:00:01 PM EST |
| 770.00 | 176.90 | 182.55 | 179.73 | 159.07 | 0.00 | 0.00% | 0.23 | 0 | 18 | 0.49 | 0.97 | 0.00 | -0.09 | 5/7/2026 | 5/12/2026 4:00:01 PM EST |
| 775.00 | 172.05 | 178.80 | 175.43 | 160.42 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.36 | 0.97 | 0.00 | -0.10 | 5/1/2026 | 5/12/2026 4:00:01 PM EST |
| 780.00 | 168.65 | 174.50 | 171.58 | 167.23 | 0.00 | 0.00% | 0.22 | 0 | 421 | 0.44 | 0.96 | 0.00 | -0.11 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 785.00 | 162.40 | 168.10 | 165.25 | 152.71 | 0.00 | 0.00% | 0.21 | 0 | 79 | 0.37 | 0.96 | 0.00 | -0.13 | 4/21/2026 | 5/12/2026 4:00:01 PM EST |
| 790.00 | 159.05 | 163.50 | 161.28 | 136.50 | 0.00 | 0.00% | 0.20 | 0 | 157 | 0.41 | 0.95 | 0.00 | -0.14 | 5/5/2026 | 5/12/2026 4:00:01 PM EST |
| 795.00 | 153.85 | 159.10 | 156.48 | 79.20 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.40 | 0.95 | 0.00 | -0.15 | 3/26/2026 | 5/12/2026 4:00:01 PM EST |
| 800.00 | 149.50 | 155.35 | 152.43 | 149.60 | +10.58 | +7.61% | 0.19 | 3 | 748 | 0.41 | 0.94 | 0.00 | -0.16 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 805.00 | 144.75 | 150.40 | 147.58 | 144.33 | +32.33 | +28.87% | 0.18 | 1 | 61 | 0.40 | 0.93 | 0.00 | -0.18 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 810.00 | 140.05 | 144.45 | 142.25 | 134.20 | 0.00 | 0.00% | 0.18 | 0 | 104 | 0.39 | 0.93 | 0.00 | -0.19 | 4/22/2026 | 5/12/2026 4:00:01 PM EST |
| 815.00 | 133.90 | 139.85 | 136.88 | 88.00 | 0.00 | 0.00% | 0.17 | 0 | 93 | 0.36 | 0.92 | 0.00 | -0.21 | 4/7/2026 | 5/12/2026 4:00:01 PM EST |
| 820.00 | 130.65 | 135.20 | 132.93 | 109.90 | 0.00 | 0.00% | 0.16 | 0 | 386 | 0.38 | 0.91 | 0.00 | -0.22 | 5/5/2026 | 5/12/2026 4:00:01 PM EST |
| 825.00 | 126.00 | 130.15 | 128.08 | 94.80 | 0.00 | 0.00% | 0.16 | 0 | 97 | 0.37 | 0.90 | 0.00 | -0.23 | 4/29/2026 | 5/12/2026 4:00:01 PM EST |
| 830.00 | 121.05 | 126.10 | 123.58 | 109.09 | +18.99 | +21.08% | 0.15 | 1 | 113 | 0.36 | 0.89 | 0.00 | -0.25 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 835.00 | 116.45 | 120.90 | 118.68 | 117.50 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.35 | 0.88 | 0.00 | -0.27 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 840.00 | 112.15 | 117.00 | 114.58 | 80.65 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.36 | 0.88 | 0.00 | -0.28 | 4/29/2026 | 5/12/2026 4:00:01 PM EST |
| 845.00 | 107.55 | 111.85 | 109.70 | 96.12 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.35 | 0.86 | 0.00 | -0.29 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 850.00 | 103.25 | 107.80 | 105.53 | 92.55 | -13.95 | -13.10% | 0.12 | 1 | 1,218 | 0.35 | 0.85 | 0.00 | -0.31 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 855.00 | 98.45 | 103.25 | 100.85 | 88.85 | 0.00 | 0.00% | 0.12 | 0 | 110 | 0.34 | 0.84 | 0.00 | -0.33 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 860.00 | 94.75 | 98.50 | 96.63 | 95.71 | 0.00 | 0.00% | 0.11 | 0 | 318 | 0.34 | 0.83 | 0.00 | -0.34 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 865.00 | 90.50 | 94.25 | 92.38 | 77.70 | +5.15 | +7.10% | 0.11 | 2 | 61 | 0.33 | 0.82 | 0.00 | -0.35 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 870.00 | 86.35 | 90.80 | 88.58 | 79.30 | 0.00 | 0.00% | 0.10 | 0 | 133 | 0.34 | 0.80 | 0.00 | -0.37 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 875.00 | 82.25 | 86.95 | 84.60 | 69.70 | -14.15 | -16.88% | 0.10 | 1 | 101 | 0.33 | 0.79 | 0.00 | -0.38 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 880.00 | 78.15 | 82.20 | 80.18 | 78.90 | +8.90 | +12.72% | 0.09 | 13 | 221 | 0.33 | 0.77 | 0.00 | -0.39 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 885.00 | 74.20 | 78.60 | 76.40 | 71.50 | 0.00 | 0.00% | 0.09 | 0 | 235 | 0.33 | 0.76 | 0.00 | -0.41 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 890.00 | 70.45 | 75.30 | 72.88 | 58.09 | -13.91 | -19.32% | 0.08 | 25 | 94 | 0.33 | 0.74 | 0.00 | -0.42 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 895.00 | 66.50 | 71.60 | 69.05 | 65.01 | 0.00 | 0.00% | 0.08 | 0 | 111 | 0.32 | 0.72 | 0.00 | -0.43 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 900.00 | 63.95 | 67.30 | 65.63 | 64.04 | -0.66 | -1.02% | 0.07 | 25 | 980 | 0.32 | 0.71 | 0.00 | -0.44 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 905.00 | 59.25 | 64.15 | 61.70 | 61.75 | +9.05 | +17.18% | 0.07 | 5 | 207 | 0.32 | 0.69 | 0.00 | -0.45 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 910.00 | 55.75 | 60.55 | 58.15 | 58.15 | -1.75 | -2.93% | 0.06 | 38 | 84 | 0.31 | 0.67 | 0.00 | -0.45 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 915.00 | 52.35 | 57.60 | 54.98 | 50.12 | -4.07 | -7.52% | 0.06 | 8 | 36 | 0.31 | 0.65 | 0.00 | -0.46 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 920.00 | 49.05 | 54.15 | 51.60 | 47.65 | -3.62 | -7.07% | 0.06 | 17 | 234 | 0.31 | 0.63 | 0.00 | -0.47 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 925.00 | 45.95 | 49.55 | 47.75 | 44.07 | -5.70 | -11.46% | 0.05 | 17 | 219 | 0.30 | 0.61 | 0.00 | -0.47 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 930.00 | 43.65 | 45.85 | 44.75 | 44.77 | +1.09 | +2.50% | 0.05 | 22 | 135 | 0.30 | 0.59 | 0.00 | -0.47 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 935.00 | 40.10 | 42.85 | 41.48 | 40.75 | -0.45 | -1.10% | 0.04 | 31 | 154 | 0.30 | 0.57 | 0.00 | -0.48 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 940.00 | 38.20 | 40.10 | 39.15 | 38.18 | -0.39 | -1.02% | 0.04 | 22 | 846 | 0.30 | 0.55 | 0.00 | -0.48 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 945.00 | 35.95 | 36.95 | 36.45 | 36.52 | +0.75 | +2.10% | 0.04 | 17 | 64 | 0.30 | 0.52 | 0.00 | -0.48 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 950.00 | 32.20 | 35.00 | 33.60 | 34.05 | +0.95 | +2.87% | 0.04 | 26 | 969 | 0.30 | 0.50 | 0.00 | -0.48 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 955.00 | 29.90 | 33.00 | 31.45 | 31.60 | +0.44 | +1.42% | 0.03 | 13 | 48 | 0.30 | 0.48 | 0.00 | -0.47 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 960.00 | 28.15 | 30.10 | 29.13 | 26.54 | -2.02 | -7.08% | 0.03 | 17 | 593 | 0.29 | 0.46 | 0.00 | -0.47 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 965.00 | 25.10 | 27.75 | 26.43 | 22.97 | -4.72 | -17.05% | 0.03 | 11 | 83 | 0.29 | 0.43 | 0.00 | -0.46 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 970.00 | 23.80 | 26.10 | 24.95 | 20.26 | -4.24 | -17.31% | 0.03 | 11 | 388 | 0.29 | 0.41 | 0.00 | -0.46 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 975.00 | 22.30 | 24.10 | 23.20 | 23.17 | -0.56 | -2.36% | 0.02 | 50 | 89 | 0.29 | 0.39 | 0.00 | -0.45 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 980.00 | 20.50 | 21.85 | 21.18 | 21.34 | -0.05 | -0.24% | 0.02 | 94 | 463 | 0.29 | 0.37 | 0.00 | -0.44 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 985.00 | 18.10 | 20.10 | 19.10 | 16.25 | -1.55 | -8.71% | 0.02 | 10 | 88 | 0.29 | 0.35 | 0.00 | -0.43 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 990.00 | 16.35 | 18.60 | 17.48 | 14.25 | -3.90 | -21.49% | 0.02 | 9 | 278 | 0.29 | 0.33 | 0.00 | -0.42 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 995.00 | 15.90 | 16.95 | 16.43 | 16.61 | +0.01 | +0.06% | 0.02 | 15 | 65 | 0.29 | 0.31 | 0.00 | -0.41 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,000.00 | 14.15 | 15.50 | 14.83 | 15.00 | +0.28 | +1.91% | 0.01 | 265 | 1,395 | 0.29 | 0.29 | 0.00 | -0.40 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,005.00 | 12.70 | 14.30 | 13.50 | 13.50 | -0.40 | -2.88% | 0.01 | 5 | 72 | 0.29 | 0.27 | 0.00 | -0.38 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,010.00 | 12.10 | 13.05 | 12.58 | 12.95 | +0.45 | +3.60% | 0.01 | 31 | 114 | 0.29 | 0.25 | 0.00 | -0.37 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,020.00 | 10.10 | 10.95 | 10.53 | 10.67 | +0.75 | +7.56% | 0.01 | 63 | 761 | 0.29 | 0.22 | 0.00 | -0.34 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,040.00 | 6.75 | 8.00 | 7.38 | 7.38 | +0.14 | +1.94% | 0.01 | 36 | 436 | 0.29 | 0.16 | 0.00 | -0.29 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,060.00 | 4.30 | 5.95 | 5.13 | 5.10 | +0.27 | +5.59% | 0.00 | 71 | 745 | 0.30 | 0.12 | 0.00 | -0.23 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,080.00 | 2.60 | 4.35 | 3.48 | 3.32 | +0.07 | +2.16% | 0.00 | 7 | 268 | 0.30 | 0.08 | 0.00 | -0.18 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,100.00 | 2.50 | 2.56 | 2.53 | 2.56 | +0.29 | +12.78% | 0.00 | 10,941 | 714 | 0.31 | 0.06 | 0.00 | -0.14 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,120.00 | 1.64 | 2.02 | 1.83 | 1.90 | -0.23 | -10.80% | 0.00 | 143 | 609 | 0.31 | 0.04 | 0.00 | -0.10 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,140.00 | 1.35 | 1.79 | 1.57 | 1.50 | -0.10 | -6.25% | 0.00 | 110 | 247 | 0.33 | 0.03 | 0.00 | -0.07 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,160.00 | 0.13 | 1.26 | 0.70 | 1.00 | -0.20 | -16.67% | 0.00 | 14 | 422 | 0.30 | 0.02 | 0.00 | -0.05 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,180.00 | 0.71 | 1.00 | 0.86 | 0.67 | -0.33 | -33.00% | 0.00 | 104 | 267 | 0.34 | 0.01 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,200.00 | 0.56 | 0.83 | 0.70 | 0.60 | -0.01 | -1.64% | 0.00 | 159 | 336 | 0.35 | 0.01 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,220.00 | 0.03 | 0.79 | 0.41 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.32 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 1,240.00 | 0.00 | 0.78 | 0.39 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.40 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/12/2026 4:00:01 PM EST |
| 1,260.00 | 0.19 | 0.83 | 0.51 | 0.35 | -0.22 | -38.60% | 0.00 | 21 | 242 | 0.39 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,270.00 | 0.00 | 0.60 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.41 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 1,280.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 1,290.00 | 0.00 | 4.60 | 2.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/12/2026 4:00:01 PM EST |
| 1,300.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 133 | 0.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,310.00 | 0.00 | 4.50 | 2.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 4:00:01 PM EST |
| 1,320.00 | 0.00 | 1.00 | 0.50 | 0.24 | -0.05 | -17.25% | 0.00 | 80 | 120 | 0.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,330.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 21 | 0.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,340.00 | 0.00 | 4.50 | 2.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 4:00:01 PM EST |
| 1,350.00 | 0.00 | 4.50 | 2.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 4:00:01 PM EST |
| 1,360.00 | 0.00 | 4.45 | 2.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 4:00:01 PM EST |
| 1,370.00 | 0.00 | 4.45 | 2.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 4:00:01 PM EST |
| 1,380.00 | 0.00 | 1.24 | 0.62 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,259 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 1,390.00 | 0.00 | 4.45 | 2.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 1,400.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 1,410.00 | 0.00 | 4.40 | 2.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.72 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 1,420.00 | 0.00 | 2.28 | 1.14 | 0.08 | -0.11 | -57.90% | 0.00 | 17 | 390 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,430.00 | 0.00 | 1.06 | 0.53 | 0.04 | -0.20 | -83.34% | 0.00 | 13 | 244 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,440.00 | 0.01 | 0.25 | 0.13 | 0.25 | -0.03 | -10.72% | 0.00 | 31 | 521 | 0.45 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.44 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 4.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.21 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 102 | 1.48 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.65 | 0.33 | 0.40 | +0.09 | +29.04% | 0.00 | 1 | 65 | 1.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.48 | 0.24 | 0.48 | +0.44 | +1,100.00% | 0.00 | 1 | 108 | 1.45 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 21 | 1.93 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 40 | 1.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/12/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 1.01 | 0.51 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 369 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 593 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.96 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 152 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/12/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.26 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/12/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 65 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.19 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/12/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 4:00:01 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/12/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.77 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 2.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/12/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 0.50 | 0.25 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/12/2026 4:00:01 PM EST |
| 535.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 540.00 | 0.00 | 4.35 | 2.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 545.00 | 0.00 | 4.35 | 2.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 4:00:01 PM EST |
| 555.00 | 0.00 | 4.35 | 2.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/12/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 4.35 | 2.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/12/2026 4:00:01 PM EST |
| 565.00 | 0.00 | 4.35 | 2.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 4.40 | 2.20 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/12/2026 4:00:01 PM EST |
| 575.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.93 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 4:00:01 PM EST |
| 585.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 590.00 | 0.00 | 4.40 | 2.20 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/12/2026 4:00:01 PM EST |
| 595.00 | 0.00 | 4.45 | 2.23 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/12/2026 4:00:01 PM EST |
| 600.00 | 0.01 | 4.45 | 2.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 0.65 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 4:00:01 PM EST |
| 605.00 | 0.00 | 4.45 | 2.23 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/12/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 1.28 | 0.64 | 0.58 | +0.02 | +3.58% | 0.00 | 1 | 18 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 615.00 | 0.00 | 2.98 | 1.49 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/12/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 2.21 | 1.11 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.72 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/12/2026 4:00:01 PM EST |
| 625.00 | 0.00 | 2.30 | 1.15 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/12/2026 4:00:01 PM EST |
| 630.00 | 0.00 | 2.18 | 1.09 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.70 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 4:00:01 PM EST |
| 635.00 | 0.00 | 1.98 | 0.99 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 640.00 | 0.01 | 0.58 | 0.30 | 1.07 | +0.27 | +33.75% | 0.00 | 21 | 314 | 0.46 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 645.00 | 0.00 | 0.50 | 0.25 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/12/2026 4:00:01 PM EST |
| 650.00 | 0.00 | 0.70 | 0.35 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.54 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 655.00 | 0.00 | 1.10 | 0.55 | 0.40 | -0.01 | -2.44% | 0.00 | 45 | 119 | 0.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 660.00 | 0.30 | 1.06 | 0.68 | 0.57 | -0.06 | -9.53% | 0.00 | 167 | 206 | 0.52 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 665.00 | 0.00 | 1.12 | 0.56 | 0.47 | -0.13 | -21.67% | 0.00 | 130 | 219 | 0.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 670.00 | 0.22 | 1.32 | 0.77 | 0.78 | -0.71 | -47.66% | 0.00 | 225 | 160 | 0.50 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 675.00 | 0.40 | 1.22 | 0.81 | 0.80 | +0.21 | +35.60% | 0.00 | 112 | 219 | 0.50 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 680.00 | 0.27 | 0.85 | 0.56 | 0.57 | -0.53 | -48.19% | 0.00 | 105 | 437 | 0.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 685.00 | 0.00 | 1.19 | 0.60 | 0.60 | -0.84 | -58.34% | 0.00 | 2 | 65 | 0.51 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 690.00 | 0.75 | 0.98 | 0.87 | 1.03 | +0.09 | +9.58% | 0.00 | 4 | 408 | 0.48 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 695.00 | 0.59 | 1.30 | 0.95 | 1.00 | -0.32 | -24.25% | 0.00 | 2 | 42 | 0.48 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 700.00 | 0.56 | 1.29 | 0.93 | 1.12 | +0.35 | +45.46% | 0.00 | 28 | 1,136 | 0.46 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 705.00 | 0.63 | 2.25 | 1.44 | 1.00 | -0.04 | -3.85% | 0.00 | 25 | 265 | 0.48 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 710.00 | 0.80 | 1.32 | 1.06 | 1.18 | +0.17 | +16.84% | 0.00 | 5 | 498 | 0.46 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 715.00 | 0.93 | 1.73 | 1.33 | 1.25 | +0.13 | +11.61% | 0.00 | 4 | 450 | 0.46 | -0.01 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 720.00 | 1.01 | 1.40 | 1.21 | 1.36 | -0.17 | -11.12% | 0.00 | 6 | 1,107 | 0.45 | -0.01 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 725.00 | 1.07 | 2.42 | 1.75 | 1.44 | +0.11 | +8.28% | 0.00 | 2 | 398 | 0.46 | -0.01 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 730.00 | 1.22 | 1.95 | 1.59 | 1.81 | +0.39 | +27.47% | 0.00 | 3 | 222 | 0.45 | -0.01 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 735.00 | 1.29 | 2.38 | 1.84 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.45 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 740.00 | 1.47 | 2.04 | 1.76 | 1.80 | +0.08 | +4.66% | 0.00 | 31 | 445 | 0.44 | -0.01 | 0.00 | -0.04 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 745.00 | 1.53 | 2.05 | 1.79 | 1.89 | -0.29 | -13.31% | 0.00 | 4 | 179 | 0.43 | -0.02 | 0.00 | -0.05 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 750.00 | 1.80 | 2.51 | 2.16 | 2.39 | +0.43 | +21.94% | 0.00 | 1 | 375 | 0.43 | -0.02 | 0.00 | -0.06 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 755.00 | 1.82 | 2.65 | 2.24 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.43 | -0.02 | 0.00 | -0.07 | 5/7/2026 | 5/12/2026 4:00:01 PM EST |
| 760.00 | 2.01 | 2.77 | 2.39 | 2.30 | +0.09 | +4.08% | 0.00 | 3 | 373 | 0.42 | -0.02 | 0.00 | -0.07 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 765.00 | 2.01 | 3.40 | 2.71 | 2.45 | -0.14 | -5.41% | 0.00 | 24 | 108 | 0.42 | -0.03 | 0.00 | -0.08 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 770.00 | 2.31 | 3.50 | 2.91 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.42 | -0.03 | 0.00 | -0.09 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 775.00 | 2.50 | 3.50 | 3.00 | 2.96 | -0.01 | -0.34% | 0.00 | 2 | 365 | 0.41 | -0.03 | 0.00 | -0.10 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 780.00 | 2.67 | 4.05 | 3.36 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.41 | -0.04 | 0.00 | -0.11 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 785.00 | 3.00 | 4.05 | 3.53 | 3.95 | +0.42 | +11.90% | 0.00 | 2 | 216 | 0.40 | -0.04 | 0.00 | -0.13 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 790.00 | 3.05 | 3.80 | 3.43 | 3.45 | -0.25 | -6.76% | 0.00 | 7 | 796 | 0.39 | -0.05 | 0.00 | -0.14 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 795.00 | 3.30 | 4.95 | 4.13 | 4.92 | +0.92 | +23.00% | 0.01 | 1 | 329 | 0.40 | -0.05 | 0.00 | -0.15 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 800.00 | 3.65 | 4.50 | 4.08 | 4.10 | -0.15 | -3.53% | 0.01 | 16 | 1,527 | 0.39 | -0.06 | 0.00 | -0.16 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 805.00 | 3.95 | 5.10 | 4.53 | 4.45 | -0.40 | -8.25% | 0.01 | 16 | 268 | 0.38 | -0.07 | 0.00 | -0.18 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 810.00 | 4.15 | 5.20 | 4.68 | 4.70 | -0.45 | -8.74% | 0.01 | 19 | 358 | 0.38 | -0.07 | 0.00 | -0.19 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 815.00 | 4.35 | 5.70 | 5.03 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.37 | -0.08 | 0.00 | -0.21 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 820.00 | 4.80 | 5.95 | 5.38 | 5.60 | +0.20 | +3.71% | 0.01 | 12 | 360 | 0.37 | -0.09 | 0.00 | -0.22 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 825.00 | 5.15 | 7.10 | 6.13 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.37 | -0.10 | 0.00 | -0.23 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 830.00 | 5.70 | 7.15 | 6.43 | 7.60 | +1.50 | +24.59% | 0.01 | 21 | 410 | 0.36 | -0.11 | 0.00 | -0.25 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 835.00 | 6.00 | 7.30 | 6.65 | 6.69 | -0.36 | -5.11% | 0.01 | 34 | 199 | 0.36 | -0.12 | 0.00 | -0.27 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 840.00 | 6.70 | 8.35 | 7.53 | 7.77 | +0.62 | +8.68% | 0.01 | 50 | 340 | 0.36 | -0.12 | 0.00 | -0.28 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 845.00 | 7.15 | 8.55 | 7.85 | 7.80 | -0.22 | -2.75% | 0.01 | 22 | 132 | 0.35 | -0.14 | 0.00 | -0.29 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 850.00 | 7.65 | 9.45 | 8.55 | 9.30 | +0.50 | +5.69% | 0.01 | 15 | 652 | 0.35 | -0.15 | 0.00 | -0.31 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 855.00 | 8.05 | 9.65 | 8.85 | 11.16 | +1.06 | +10.50% | 0.01 | 10 | 357 | 0.34 | -0.16 | 0.00 | -0.33 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 860.00 | 8.95 | 10.15 | 9.55 | 9.98 | -0.04 | -0.40% | 0.01 | 25 | 341 | 0.34 | -0.17 | 0.00 | -0.34 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 865.00 | 9.90 | 10.95 | 10.43 | 10.74 | -0.04 | -0.38% | 0.01 | 10 | 217 | 0.33 | -0.18 | 0.00 | -0.35 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 870.00 | 10.70 | 11.90 | 11.30 | 12.02 | +0.27 | +2.30% | 0.01 | 157 | 429 | 0.33 | -0.20 | 0.00 | -0.37 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 875.00 | 11.90 | 12.75 | 12.33 | 12.42 | -0.45 | -3.50% | 0.01 | 20 | 567 | 0.33 | -0.21 | 0.00 | -0.38 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 880.00 | 12.85 | 13.90 | 13.38 | 14.45 | +0.70 | +5.10% | 0.02 | 1 | 354 | 0.33 | -0.23 | 0.00 | -0.39 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 885.00 | 13.60 | 14.95 | 14.28 | 14.95 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.32 | -0.24 | 0.00 | -0.41 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 890.00 | 14.70 | 16.20 | 15.45 | 14.70 | -1.30 | -8.13% | 0.02 | 49 | 234 | 0.32 | -0.26 | 0.00 | -0.42 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 895.00 | 15.35 | 17.50 | 16.43 | 17.55 | +0.54 | +3.18% | 0.02 | 27 | 106 | 0.31 | -0.28 | 0.00 | -0.43 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 900.00 | 17.75 | 18.85 | 18.30 | 18.31 | -1.32 | -6.73% | 0.02 | 37 | 767 | 0.32 | -0.29 | 0.00 | -0.44 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 905.00 | 19.25 | 20.70 | 19.98 | 19.94 | -1.10 | -5.23% | 0.02 | 43 | 389 | 0.32 | -0.31 | 0.00 | -0.45 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 910.00 | 20.80 | 21.95 | 21.38 | 21.85 | -0.75 | -3.32% | 0.02 | 29 | 408 | 0.31 | -0.33 | 0.00 | -0.45 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 915.00 | 22.50 | 23.95 | 23.23 | 22.75 | -1.03 | -4.34% | 0.03 | 6 | 218 | 0.31 | -0.35 | 0.00 | -0.46 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 920.00 | 24.25 | 25.75 | 25.00 | 35.35 | +9.20 | +35.19% | 0.03 | 1 | 311 | 0.31 | -0.37 | 0.00 | -0.47 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 925.00 | 26.10 | 27.60 | 26.85 | 32.70 | +6.22 | +23.49% | 0.03 | 1 | 123 | 0.31 | -0.39 | 0.00 | -0.47 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 930.00 | 28.00 | 29.60 | 28.80 | 35.15 | +5.35 | +17.96% | 0.03 | 3 | 49 | 0.31 | -0.41 | 0.00 | -0.47 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 935.00 | 28.90 | 31.65 | 30.28 | 30.50 | -1.50 | -4.69% | 0.03 | 11 | 148 | 0.30 | -0.43 | 0.00 | -0.48 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 940.00 | 32.00 | 33.90 | 32.95 | 32.95 | -1.53 | -4.44% | 0.04 | 16 | 429 | 0.30 | -0.45 | 0.00 | -0.48 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 945.00 | 34.70 | 36.30 | 35.50 | 35.42 | -1.18 | -3.23% | 0.04 | 19 | 26 | 0.30 | -0.48 | 0.00 | -0.48 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 950.00 | 34.85 | 38.75 | 36.80 | 45.70 | +6.90 | +17.79% | 0.04 | 5 | 73 | 0.29 | -0.50 | 0.00 | -0.48 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 955.00 | 38.95 | 41.70 | 40.33 | 49.10 | +9.40 | +23.68% | 0.04 | 1 | 19 | 0.30 | -0.52 | 0.00 | -0.47 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 960.00 | 40.30 | 45.40 | 42.85 | 51.65 | +0.95 | +1.88% | 0.04 | 5 | 110 | 0.29 | -0.54 | 0.00 | -0.47 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 965.00 | 44.50 | 48.00 | 46.25 | 45.00 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.30 | -0.57 | 0.00 | -0.46 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 970.00 | 46.50 | 50.90 | 48.70 | 47.85 | 0.00 | 0.00% | 0.05 | 0 | 317 | 0.29 | -0.59 | 0.00 | -0.46 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 975.00 | 49.80 | 53.60 | 51.70 | 64.56 | +13.86 | +27.34% | 0.05 | 2 | 3 | 0.29 | -0.61 | 0.00 | -0.45 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 980.00 | 52.50 | 57.30 | 54.90 | 67.20 | +11.15 | +19.90% | 0.06 | 2 | 120 | 0.29 | -0.63 | 0.00 | -0.44 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 985.00 | 57.40 | 60.30 | 58.85 | 70.70 | +11.65 | +19.73% | 0.06 | 13 | 19 | 0.29 | -0.65 | 0.00 | -0.43 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 990.00 | 58.85 | 64.00 | 61.43 | 68.49 | +6.72 | +10.88% | 0.06 | 30 | 5 | 0.29 | -0.67 | 0.00 | -0.42 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 995.00 | 63.95 | 67.55 | 65.75 | 72.40 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.29 | -0.69 | 0.00 | -0.41 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 1,000.00 | 66.30 | 71.15 | 68.73 | 69.60 | -3.55 | -4.86% | 0.07 | 23 | 278 | 0.29 | -0.71 | 0.00 | -0.40 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,005.00 | 70.45 | 74.90 | 72.68 | 87.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | -0.73 | 0.00 | -0.38 | 4/21/2026 | 5/12/2026 4:00:01 PM EST |
| 1,010.00 | 75.20 | 78.75 | 76.98 | 77.10 | -6.50 | -7.78% | 0.08 | 23 | 12 | 0.29 | -0.75 | 0.00 | -0.37 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,020.00 | 82.50 | 86.70 | 84.60 | 99.20 | +11.76 | +13.45% | 0.08 | 10 | 14 | 0.29 | -0.78 | 0.00 | -0.34 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,040.00 | 99.25 | 103.60 | 101.43 | 117.15 | +6.55 | +5.93% | 0.10 | 2 | 64 | 0.29 | -0.84 | 0.00 | -0.29 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,060.00 | 116.25 | 121.45 | 118.85 | 135.55 | +6.57 | +5.10% | 0.11 | 6 | 33 | 0.28 | -0.88 | 0.00 | -0.23 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 1,080.00 | 135.35 | 141.40 | 138.38 | 138.85 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.29 | -0.92 | 0.00 | -0.18 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 1,100.00 | 155.05 | 160.45 | 157.75 | 157.75 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.31 | -0.94 | 0.00 | -0.14 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 1,120.00 | 174.45 | 179.80 | 177.13 | 178.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.30 | -0.96 | 0.00 | -0.10 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 1,140.00 | 193.70 | 199.35 | 196.53 | 197.85 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.42 | -0.97 | 0.00 | -0.07 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 1,160.00 | 213.25 | 219.00 | 216.13 | % | 0.19 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.05 | 5/12/2026 4:00:01 PM EST | |||
| 1,180.00 | 231.60 | 239.95 | 235.78 | 274.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 4/8/2026 | 5/12/2026 4:00:01 PM EST |
| 1,200.00 | 251.45 | 260.30 | 255.88 | 326.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 4/13/2026 | 5/12/2026 4:00:01 PM EST |
| 1,220.00 | 271.20 | 280.00 | 275.60 | 275.80 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.51 | -1.00 | 0.00 | -0.01 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 1,240.00 | 291.20 | 299.55 | 295.38 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/12/2026 4:00:01 PM EST | |||
| 1,260.00 | 311.10 | 319.80 | 315.45 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/12/2026 4:00:01 PM EST | |||
| 1,270.00 | 321.10 | 329.80 | 325.45 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,280.00 | 331.05 | 340.00 | 335.53 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,290.00 | 341.00 | 350.00 | 345.50 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,300.00 | 351.00 | 360.00 | 355.50 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,310.00 | 361.00 | 370.00 | 365.50 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,320.00 | 371.00 | 379.95 | 375.48 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,330.00 | 381.00 | 389.95 | 385.48 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,340.00 | 390.80 | 400.00 | 395.40 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,350.00 | 401.00 | 409.85 | 405.43 | 472.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/12/2026 4:00:01 PM EST |
| 1,360.00 | 410.75 | 419.95 | 415.35 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,370.00 | 420.70 | 429.75 | 425.23 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,380.00 | 430.70 | 439.90 | 435.30 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,390.00 | 441.00 | 449.85 | 445.43 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,400.00 | 451.00 | 459.70 | 455.35 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,410.00 | 460.60 | 470.00 | 465.30 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,420.00 | 471.00 | 479.65 | 475.33 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,430.00 | 480.55 | 488.70 | 484.63 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 1,440.00 | 490.55 | 499.85 | 495.20 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST |