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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 406.10 | 412.60 | 411.10 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:04 PM EST |
| 155.00 | 401.00 | 409.10 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 160.00 | 396.15 | 404.10 | 446.62 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 4:00:04 PM EST |
| 165.00 | 391.15 | 399.15 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 170.00 | 386.85 | 394.15 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 175.00 | 381.90 | 389.15 | 275.68 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2024 | 5/5/2025 4:00:04 PM EST |
| 180.00 | 376.90 | 384.20 | 334.30 | 0.00 | 0.00% | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 5/5/2025 4:00:04 PM EST |
| 185.00 | 371.90 | 379.20 | 313.80 | 0.00 | 0.00% | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 5/5/2025 4:00:04 PM EST |
| 190.00 | 366.95 | 374.20 | 323.20 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 5/5/2025 4:00:04 PM EST |
| 195.00 | 361.95 | 369.25 | 318.40 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 5/5/2025 4:00:04 PM EST |
| 200.00 | 358.00 | 364.25 | 299.72 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 5/5/2025 4:00:04 PM EST |
| 210.00 | 347.00 | 354.30 | 288.84 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 5/5/2025 4:00:04 PM EST |
| 220.00 | 337.00 | 344.30 | 164.70 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/23/2024 | 5/5/2025 4:00:04 PM EST |
| 225.00 | 333.00 | 339.35 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 230.00 | 327.05 | 334.35 | 181.47 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 5/5/2025 4:00:04 PM EST |
| 235.00 | 323.05 | 329.35 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 240.00 | 318.05 | 324.35 | 399.35 | 0.00 | 0.00% | 0 | 18 | 1.60 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 4:00:04 PM EST |
| 245.00 | 312.50 | 319.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 250.00 | 308.35 | 314.40 | 411.15 | 0.00 | 0.00% | 0 | 60 | 1.52 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 4:00:04 PM EST |
| 255.00 | 302.15 | 309.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 260.00 | 297.55 | 304.45 | 289.48 | 0.00 | 0.00% | 0 | 35 | 1.47 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:04 PM EST |
| 265.00 | 292.15 | 299.45 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 270.00 | 287.20 | 294.45 | 385.20 | 0.00 | 0.00% | 0 | 21 | 1.40 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 4:00:04 PM EST |
| 275.00 | 282.20 | 289.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 280.00 | 277.20 | 285.00 | 269.72 | 0.00 | 0.00% | 0 | 60 | 1.32 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:04 PM EST |
| 285.00 | 272.25 | 279.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 290.00 | 267.25 | 274.55 | 249.05 | 0.00 | 0.00% | 0 | 11 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:04 PM EST |
| 295.00 | 262.25 | 269.55 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 300.00 | 257.30 | 264.60 | 259.00 | 0.00 | 0.00% | 0 | 27 | 1.21 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 305.00 | 252.30 | 259.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 310.00 | 247.30 | 254.60 | 113.35 | 0.00 | 0.00% | 0 | 21 | 1.16 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/5/2025 4:00:04 PM EST |
| 315.00 | 242.35 | 249.65 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 320.00 | 237.35 | 244.65 | 245.77 | +25.97 | +11.82% | 1 | 15 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 325.00 | 232.40 | 239.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 330.00 | 227.40 | 234.70 | 326.50 | 0.00 | 0.00% | 0 | 34 | 1.06 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 4:00:04 PM EST |
| 335.00 | 222.45 | 229.75 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 340.00 | 218.75 | 223.60 | 137.75 | 0.00 | 0.00% | 0 | 85 | 0.92 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 345.00 | 212.50 | 219.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 350.00 | 207.55 | 214.85 | 208.15 | 0.00 | 0.00% | 0 | 123 | 0.96 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 355.00 | 202.55 | 209.90 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 360.00 | 197.60 | 204.90 | 113.42 | 0.00 | 0.00% | 0 | 121 | 0.91 | 0.99 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 365.00 | 193.65 | 199.95 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 370.00 | 187.75 | 195.00 | 252.92 | 0.00 | 0.00% | 0 | 73 | 0.87 | 0.99 | 0.00 | -0.03 | 2/26/2025 | 5/5/2025 4:00:04 PM EST |
| 375.00 | 182.75 | 190.05 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 380.00 | 177.80 | 185.10 | 158.05 | 0.00 | 0.00% | 0 | 101 | 0.83 | 0.99 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 385.00 | 172.85 | 180.15 | 112.75 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.98 | 0.00 | -0.04 | 4/10/2025 | 5/5/2025 4:00:04 PM EST |
| 390.00 | 168.30 | 175.20 | 93.10 | 0.00 | 0.00% | 0 | 105 | 0.79 | 0.98 | 0.00 | -0.04 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 395.00 | 163.05 | 170.30 | 94.15 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.98 | 0.00 | -0.05 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 400.00 | 159.50 | 164.15 | 124.88 | 0.00 | 0.00% | 0 | 62 | 0.68 | 0.98 | 0.00 | -0.05 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 405.00 | 153.55 | 160.45 | 83.90 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.97 | 0.00 | -0.06 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 410.00 | 149.70 | 155.20 | 110.80 | 0.00 | 0.00% | 0 | 162 | 0.68 | 0.97 | 0.00 | -0.06 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 415.00 | 143.35 | 150.65 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 420.00 | 139.05 | 144.75 | 103.00 | 0.00 | 0.00% | 0 | 167 | 0.65 | 0.96 | 0.00 | -0.07 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 425.00 | 134.00 | 140.85 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.08 | 5/5/2025 4:00:04 PM EST | |||
| 430.00 | 129.10 | 134.55 | 80.95 | 0.00 | 0.00% | 0 | 1,122 | 0.62 | 0.96 | 0.00 | -0.08 | 4/10/2025 | 5/5/2025 4:00:04 PM EST |
| 435.00 | 123.90 | 131.10 | 73.70 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.95 | 0.00 | -0.09 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 440.00 | 119.05 | 126.35 | 76.26 | 0.00 | 0.00% | 0 | 619 | 0.60 | 0.95 | 0.00 | -0.10 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 445.00 | 114.40 | 121.55 | 101.15 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.94 | 0.00 | -0.11 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 450.00 | 111.15 | 114.60 | 105.50 | 0.00 | 0.00% | 0 | 371 | 0.52 | 0.93 | 0.00 | -0.11 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 455.00 | 105.20 | 110.70 | 97.59 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.93 | 0.00 | -0.12 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 460.00 | 101.70 | 105.10 | 96.50 | 0.00 | 0.00% | 0 | 221 | 0.50 | 0.92 | 0.00 | -0.13 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 465.00 | 96.05 | 102.55 | 88.49 | 0.00 | 0.00% | 0 | 56 | 0.40 | 0.91 | 0.00 | -0.14 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 470.00 | 92.20 | 95.75 | 90.31 | 0.00 | 0.00% | 0 | 202 | 0.39 | 0.90 | 0.00 | -0.15 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 475.00 | 87.55 | 91.60 | 46.95 | 0.00 | 0.00% | 0 | 44 | 0.39 | 0.89 | 0.00 | -0.16 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 480.00 | 83.35 | 85.65 | 92.85 | 0.00 | 0.00% | 0 | 190 | 0.38 | 0.88 | 0.00 | -0.17 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 485.00 | 78.50 | 81.50 | 72.20 | 0.00 | 0.00% | 0 | 225 | 0.38 | 0.87 | 0.00 | -0.18 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 490.00 | 74.70 | 76.80 | 81.15 | 0.00 | 0.00% | 0 | 451 | 0.38 | 0.85 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 495.00 | 70.35 | 72.55 | 74.70 | -3.00 | -3.87% | 9 | 36 | 0.37 | 0.84 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 500.00 | 66.15 | 68.20 | 72.39 | -2.37 | -3.17% | 2 | 691 | 0.37 | 0.82 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 505.00 | 61.75 | 63.75 | 66.05 | +4.95 | +8.11% | 2 | 87 | 0.36 | 0.80 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 510.00 | 57.90 | 59.35 | 65.86 | 0.00 | 0.00% | 0 | 81 | 0.36 | 0.79 | 0.00 | -0.22 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 515.00 | 53.00 | 55.85 | 41.45 | 0.00 | 0.00% | 0 | 61 | 0.36 | 0.77 | 0.00 | -0.23 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 520.00 | 50.10 | 51.60 | 53.00 | -0.69 | -1.29% | 3 | 822 | 0.35 | 0.74 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 525.00 | 46.45 | 47.55 | 51.78 | -2.12 | -3.94% | 1 | 183 | 0.34 | 0.72 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 530.00 | 42.80 | 44.15 | 49.90 | 0.00 | 0.00% | 0 | 102 | 0.34 | 0.70 | 0.01 | -0.25 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 535.00 | 39.25 | 40.25 | 47.04 | 0.00 | 0.00% | 0 | 281 | 0.33 | 0.67 | 0.01 | -0.26 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 540.00 | 35.85 | 36.80 | 37.43 | -6.10 | -14.02% | 1 | 1,072 | 0.33 | 0.64 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 545.00 | 32.60 | 33.65 | 34.94 | -4.48 | -11.37% | 6 | 169 | 0.32 | 0.61 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 550.00 | 29.45 | 30.50 | 30.65 | -5.85 | -16.03% | 19 | 784 | 0.32 | 0.58 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 555.00 | 26.60 | 27.40 | 27.20 | -5.10 | -15.79% | 7 | 419 | 0.31 | 0.55 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 560.00 | 23.75 | 24.65 | 24.85 | -3.65 | -12.81% | 18 | 1,088 | 0.31 | 0.52 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 565.00 | 21.15 | 22.00 | 21.71 | -2.96 | -12.00% | 15 | 1,426 | 0.30 | 0.48 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 570.00 | 18.70 | 19.50 | 19.50 | -2.70 | -12.17% | 59 | 1,563 | 0.30 | 0.45 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 575.00 | 16.45 | 18.15 | 17.90 | -2.35 | -11.61% | 19 | 484 | 0.30 | 0.41 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 580.00 | 14.40 | 15.10 | 15.10 | -2.90 | -16.12% | 16 | 677 | 0.29 | 0.38 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 585.00 | 12.50 | 13.15 | 12.90 | -2.73 | -17.47% | 10 | 182 | 0.29 | 0.35 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 590.00 | 10.80 | 12.50 | 12.25 | -1.25 | -9.26% | 41 | 1,129 | 0.29 | 0.31 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 595.00 | 9.25 | 9.60 | 10.45 | -1.50 | -12.56% | 11 | 66 | 0.28 | 0.28 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 600.00 | 7.90 | 8.20 | 9.32 | -0.88 | -8.63% | 27 | 2,376 | 0.28 | 0.25 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 605.00 | 6.65 | 6.95 | 8.15 | +0.35 | +4.49% | 82 | 44 | 0.28 | 0.22 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 610.00 | 5.65 | 5.85 | 6.69 | -0.91 | -11.98% | 11 | 148 | 0.27 | 0.19 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 615.00 | 4.70 | 4.95 | 5.82 | -0.83 | -12.49% | 7 | 102 | 0.27 | 0.17 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 620.00 | 3.95 | 4.15 | 4.85 | -0.25 | -4.91% | 13 | 980 | 0.27 | 0.15 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 625.00 | 3.25 | 3.45 | 3.40 | -1.25 | -26.89% | 6 | 60 | 0.27 | 0.13 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 630.00 | 2.73 | 2.87 | 3.35 | -0.75 | -18.30% | 5 | 112 | 0.27 | 0.11 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 635.00 | 2.26 | 2.67 | 2.86 | -0.17 | -5.62% | 5 | 58 | 0.27 | 0.10 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 640.00 | 1.87 | 1.99 | 2.11 | -0.29 | -12.09% | 21 | 1,894 | 0.27 | 0.09 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 645.00 | 1.55 | 1.65 | 2.00 | -0.07 | -3.39% | 1 | 30 | 0.27 | 0.07 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 650.00 | 1.28 | 1.38 | 1.55 | -0.30 | -16.22% | 3 | 209 | 0.27 | 0.06 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 655.00 | 1.06 | 1.15 | 1.33 | -0.14 | -9.53% | 5 | 24 | 0.27 | 0.06 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 660.00 | 0.88 | 0.97 | 0.95 | -0.28 | -22.77% | 3 | 1,197 | 0.27 | 0.05 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 665.00 | 0.74 | 0.82 | 0.98 | 0.00 | 0.00% | 0 | 44 | 0.27 | 0.04 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 670.00 | 0.60 | 0.69 | 0.71 | -0.07 | -8.98% | 2 | 35 | 0.27 | 0.04 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 675.00 | 0.51 | 0.58 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.03 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 680.00 | 0.43 | 0.50 | 0.49 | +0.02 | +4.26% | 5 | 663 | 0.27 | 0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 685.00 | 0.36 | 0.42 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.02 | 0.00 | -0.04 | 4/3/2025 | 5/5/2025 4:00:04 PM EST |
| 690.00 | 0.30 | 0.37 | 0.46 | 0.00 | 0.00% | 0 | 18 | 0.28 | 0.02 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 695.00 | 0.25 | 0.32 | % | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 700.00 | 0.21 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 753 | 0.28 | 0.02 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 705.00 | 0.18 | 0.24 | 0.32 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.01 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 710.00 | 0.15 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 715.00 | 0.13 | 0.19 | 0.51 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.02 | 4/3/2025 | 5/5/2025 4:00:04 PM EST |
| 720.00 | 0.11 | 0.17 | 0.13 | -0.08 | -38.10% | 1 | 586 | 0.29 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 740.00 | 0.05 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 531 | 0.30 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 750.00 | 0.03 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 168 | 0.30 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 760.00 | 0.02 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 470 | 0.30 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 770.00 | 0.01 | 0.07 | 0.78 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:04 PM EST |
| 780.00 | 0.00 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 790.00 | 0.00 | 0.06 | 2.55 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 4:00:04 PM EST |
| 800.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 63 | 0.35 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:04 PM EST |
| 810.00 | 0.00 | 0.05 | 0.83 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:04 PM EST |
| 820.00 | 0.00 | 0.05 | 1.08 | 0.00 | 0.00% | 0 | 53 | 0.37 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 4:00:04 PM EST |
| 830.00 | 0.00 | 0.04 | 0.55 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:04 PM EST |
| 840.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 850.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 860.00 | 0.00 | 0.04 | 0.84 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 4:00:04 PM EST |
| 870.00 | 0.00 | 0.04 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:04 PM EST |
| 880.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.43 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 890.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 49 | 0.40 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,227 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 204 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.03 | 0.23 | 0.00 | 0.00% | 0 | 36 | 1.14 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.12 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 47 | 1.06 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 62 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.04 | 1.18 | 0.00 | 0.00% | 0 | 32 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 89 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.04 | 0.76 | 0.00 | 0.00% | 0 | 86 | 0.92 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 426 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 0.04 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 154 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 0.04 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 76 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 245.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 88 | 431 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 255.00 | 0.00 | 0.05 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.06 | 0.28 | 0.00 | 0.00% | 0 | 456 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 265.00 | 0.01 | 0.06 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.06 | 0.31 | 0.00 | 0.00% | 0 | 249 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 275.00 | 0.01 | 0.07 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 280.00 | 0.01 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 438 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 285.00 | 0.01 | 0.08 | 5.20 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 290.00 | 0.02 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 172 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 295.00 | 0.03 | 0.09 | 0.54 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 300.00 | 0.04 | 0.10 | 0.05 | -0.05 | -50.00% | 6 | 266 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 305.00 | 0.05 | 0.11 | 0.96 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 310.00 | 0.06 | 0.12 | 0.29 | 0.00 | 0.00% | 0 | 519 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 315.00 | 0.07 | 0.13 | 3.75 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:04 PM EST |
| 320.00 | 0.08 | 0.15 | 3.25 | 0.00 | 0.00% | 0 | 214 | 0.60 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:04 PM EST |
| 325.00 | 0.10 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 330.00 | 0.12 | 0.18 | 0.48 | 0.00 | 0.00% | 0 | 182 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 335.00 | 0.14 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 340.00 | 0.16 | 0.22 | 0.28 | 0.00 | 0.00% | 0 | 576 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 345.00 | 0.19 | 0.25 | 1.80 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 350.00 | 0.21 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 2,400 | 0.56 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 355.00 | 0.25 | 0.31 | 2.44 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 360.00 | 0.28 | 0.34 | 0.30 | 0.00 | 0.00% | 0 | 333 | 0.54 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 365.00 | 0.32 | 0.39 | 0.62 | 0.00 | 0.00% | 0 | 28 | 0.54 | -0.01 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 370.00 | 0.37 | 0.42 | 0.39 | 0.00 | 0.00% | 0 | 245 | 0.53 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 375.00 | 0.42 | 0.48 | 0.44 | -0.33 | -42.86% | 1 | 83 | 0.52 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 380.00 | 0.47 | 0.54 | 0.47 | 0.00 | 0.00% | 0 | 336 | 0.52 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 385.00 | 0.54 | 0.61 | 0.57 | 0.00 | 0.00% | 0 | 62 | 0.51 | -0.02 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 390.00 | 0.61 | 0.67 | 0.62 | +0.05 | +8.78% | 1 | 372 | 0.50 | -0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 395.00 | 0.69 | 0.76 | 0.96 | 0.00 | 0.00% | 0 | 38 | 0.50 | -0.02 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 400.00 | 0.77 | 0.84 | 0.75 | +0.02 | +2.74% | 6 | 557 | 0.49 | -0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 405.00 | 0.87 | 0.94 | 1.28 | 0.00 | 0.00% | 0 | 23 | 0.48 | -0.03 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 410.00 | 0.66 | 1.04 | 0.90 | 0.00 | 0.00% | 0 | 331 | 0.48 | -0.03 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 415.00 | 1.09 | 1.16 | 2.32 | 0.00 | 0.00% | 0 | 83 | 0.47 | -0.03 | 0.00 | -0.07 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 420.00 | 0.90 | 1.30 | 1.30 | +0.16 | +14.04% | 2 | 336 | 0.46 | -0.04 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 425.00 | 1.07 | 1.44 | 1.42 | +0.17 | +13.60% | 7 | 445 | 0.46 | -0.04 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 430.00 | 1.23 | 1.60 | 1.38 | -0.01 | -0.72% | 4 | 1,282 | 0.45 | -0.04 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 435.00 | 1.42 | 1.83 | 1.77 | 0.00 | 0.00% | 0 | 128 | 0.44 | -0.05 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 440.00 | 1.62 | 2.04 | 1.66 | -0.33 | -16.59% | 3 | 680 | 0.44 | -0.05 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 445.00 | 1.84 | 2.23 | 2.06 | -3.39 | -62.21% | 2 | 144 | 0.43 | -0.06 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 450.00 | 2.09 | 2.48 | 2.34 | +0.19 | +8.84% | 4 | 911 | 0.42 | -0.07 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 455.00 | 2.36 | 2.80 | 2.37 | -0.01 | -0.42% | 6 | 421 | 0.42 | -0.07 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 460.00 | 2.94 | 3.10 | 2.72 | +0.09 | +3.43% | 4 | 756 | 0.41 | -0.08 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 465.00 | 2.81 | 3.45 | 2.90 | +0.04 | +1.40% | 9 | 229 | 0.41 | -0.09 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 470.00 | 3.65 | 3.85 | 3.25 | +0.04 | +1.25% | 5 | 567 | 0.40 | -0.10 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 475.00 | 3.60 | 4.25 | 3.60 | -0.09 | -2.44% | 4 | 443 | 0.39 | -0.11 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 480.00 | 4.55 | 4.75 | 4.55 | +0.54 | +13.47% | 35 | 908 | 0.39 | -0.12 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 485.00 | 4.60 | 5.25 | 5.10 | +0.55 | +12.09% | 15 | 329 | 0.38 | -0.13 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 490.00 | 5.65 | 5.90 | 5.02 | +0.17 | +3.51% | 3 | 401 | 0.38 | -0.15 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 495.00 | 6.30 | 6.55 | 5.49 | -0.16 | -2.84% | 3 | 155 | 0.37 | -0.16 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 500.00 | 7.00 | 7.30 | 7.00 | +0.84 | +13.64% | 25 | 1,189 | 0.37 | -0.18 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 505.00 | 7.85 | 8.20 | 6.90 | -0.09 | -1.29% | 3 | 336 | 0.36 | -0.20 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 510.00 | 8.70 | 9.05 | 7.88 | +0.11 | +1.42% | 2 | 404 | 0.35 | -0.21 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 515.00 | 9.70 | 10.10 | 8.45 | -0.19 | -2.20% | 16 | 113 | 0.35 | -0.23 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 520.00 | 10.75 | 11.20 | 11.00 | +1.45 | +15.19% | 54 | 927 | 0.34 | -0.26 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 525.00 | 11.95 | 12.35 | 10.81 | +0.21 | +1.99% | 7 | 311 | 0.34 | -0.28 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 530.00 | 13.25 | 13.75 | 12.30 | +0.79 | +6.87% | 7 | 78 | 0.33 | -0.30 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 535.00 | 14.65 | 15.25 | 14.50 | +1.84 | +14.54% | 17 | 55 | 0.33 | -0.33 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 540.00 | 16.20 | 16.85 | 15.46 | +0.98 | +6.77% | 20 | 855 | 0.32 | -0.36 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 545.00 | 17.90 | 18.60 | 15.90 | +0.15 | +0.96% | 109 | 261 | 0.32 | -0.39 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 550.00 | 19.85 | 20.45 | 18.91 | +2.21 | +13.24% | 123 | 284 | 0.32 | -0.42 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 555.00 | 20.50 | 22.55 | 20.45 | +1.05 | +5.42% | 13 | 66 | 0.31 | -0.45 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 560.00 | 23.95 | 24.80 | 22.60 | +1.35 | +6.36% | 56 | 1,373 | 0.31 | -0.48 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 565.00 | 26.30 | 27.20 | 24.60 | +0.65 | +2.72% | 36 | 50 | 0.30 | -0.52 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 570.00 | 27.45 | 29.60 | 27.70 | +2.40 | +9.49% | 15 | 766 | 0.30 | -0.55 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 575.00 | 31.55 | 32.60 | 29.00 | +1.92 | +7.09% | 9 | 24 | 0.29 | -0.59 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 580.00 | 33.05 | 35.25 | 30.31 | 0.00 | 0.00% | 0 | 471 | 0.29 | -0.62 | 0.01 | -0.24 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 585.00 | 36.15 | 38.70 | 71.52 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.65 | 0.01 | -0.23 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 590.00 | 40.80 | 42.05 | 51.65 | 0.00 | 0.00% | 0 | 214 | 0.28 | -0.69 | 0.01 | -0.21 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 595.00 | 42.50 | 45.85 | 143.96 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.72 | 0.01 | -0.20 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 600.00 | 46.85 | 50.00 | 46.00 | +4.40 | +10.58% | 5 | 916 | 0.27 | -0.75 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 605.00 | 49.50 | 54.25 | 64.67 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.78 | 0.01 | -0.18 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 610.00 | 53.90 | 56.95 | 142.27 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.81 | 0.01 | -0.16 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 615.00 | 58.60 | 62.00 | 118.00 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.83 | 0.00 | -0.15 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 620.00 | 63.25 | 66.65 | 61.60 | 0.00 | 0.00% | 0 | 909 | 0.25 | -0.85 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 625.00 | 65.75 | 70.20 | 132.05 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.87 | 0.00 | -0.12 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 630.00 | 70.35 | 74.65 | % | 0 | 0 | 0.34 | -0.89 | 0.00 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 635.00 | 73.95 | 80.00 | % | 0 | 0 | 0.33 | -0.90 | 0.00 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 640.00 | 78.85 | 83.95 | 98.00 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.91 | 0.00 | -0.09 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 645.00 | 83.30 | 90.55 | % | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.08 | 5/5/2025 4:00:04 PM EST | |||
| 650.00 | 88.05 | 93.45 | 140.05 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.94 | 0.00 | -0.08 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 655.00 | 92.85 | 100.00 | % | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 660.00 | 97.65 | 103.45 | 98.80 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.95 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 665.00 | 102.55 | 109.00 | % | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 670.00 | 107.60 | 112.80 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 675.00 | 112.30 | 119.20 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 680.00 | 117.25 | 124.15 | 41.48 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.97 | 0.00 | -0.04 | 2/19/2025 | 5/5/2025 4:00:04 PM EST |
| 685.00 | 122.20 | 128.70 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 690.00 | 127.10 | 134.40 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 695.00 | 132.05 | 138.45 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 700.00 | 137.00 | 144.30 | 140.25 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 3/19/2025 | 5/5/2025 4:00:04 PM EST |
| 705.00 | 142.00 | 149.30 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 710.00 | 146.95 | 154.25 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 715.00 | 151.90 | 159.20 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 720.00 | 156.90 | 164.20 | 94.85 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 5/5/2025 4:00:04 PM EST |
| 740.00 | 176.80 | 184.05 | 105.85 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 5/5/2025 4:00:04 PM EST |
| 750.00 | 186.75 | 193.10 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 760.00 | 196.70 | 204.55 | 246.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 4:00:04 PM EST |
| 770.00 | 206.65 | 214.45 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 780.00 | 216.60 | 223.00 | 266.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 4:00:04 PM EST |
| 790.00 | 226.60 | 234.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 800.00 | 236.55 | 243.85 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 810.00 | 246.50 | 254.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 820.00 | 256.50 | 262.85 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 830.00 | 266.45 | 272.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 840.00 | 276.45 | 283.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 850.00 | 286.40 | 293.65 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 860.00 | 296.35 | 304.25 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 870.00 | 306.40 | 312.65 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 880.00 | 316.30 | 324.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 890.00 | 326.30 | 333.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 900.00 | 336.35 | 343.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |