Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $565.70 as of 5/9/2025 3:18:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 273.80 | 281.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 300.00 | 263.85 | 271.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 310.00 | 253.85 | 261.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 320.00 | 243.90 | 251.75 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 330.00 | 233.90 | 241.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 340.00 | 223.95 | 231.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 350.00 | 214.00 | 221.85 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 360.00 | 204.05 | 211.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 370.00 | 194.10 | 201.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 375.00 | 189.10 | 196.95 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 380.00 | 185.60 | 191.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 385.00 | 179.20 | 187.05 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 390.00 | 174.25 | 182.10 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 395.00 | 169.25 | 177.15 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 400.00 | 164.30 | 172.15 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 405.00 | 159.40 | 167.25 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 410.00 | 154.45 | 162.35 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 415.00 | 149.60 | 157.40 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 420.00 | 144.65 | 152.50 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 425.00 | 139.70 | 147.60 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 430.00 | 135.60 | 142.70 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 435.00 | 129.95 | 137.85 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 440.00 | 125.10 | 133.00 | % | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 445.00 | 120.30 | 128.20 | % | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 450.00 | 115.50 | 123.40 | % | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 455.00 | 110.75 | 118.60 | % | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 460.00 | 105.95 | 113.85 | % | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 465.00 | 101.20 | 109.10 | % | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.14 | 5/9/2025 4:00:03 PM EST | |||
| 470.00 | 97.00 | 104.40 | % | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.14 | 5/9/2025 4:00:03 PM EST | |||
| 475.00 | 91.85 | 99.80 | % | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.16 | 5/9/2025 4:00:03 PM EST | |||
| 480.00 | 87.25 | 95.15 | % | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.16 | 5/9/2025 4:00:03 PM EST | |||
| 485.00 | 82.80 | 90.55 | % | 0 | 0 | 0.34 | 0.87 | 0.00 | -0.18 | 5/9/2025 4:00:03 PM EST | |||
| 490.00 | 78.20 | 86.00 | % | 0 | 0 | 0.34 | 0.86 | 0.00 | -0.18 | 5/9/2025 4:00:03 PM EST | |||
| 495.00 | 73.75 | 81.70 | % | 0 | 0 | 0.35 | 0.85 | 0.00 | -0.20 | 5/9/2025 4:00:03 PM EST | |||
| 500.00 | 69.35 | 77.25 | % | 0 | 0 | 0.34 | 0.83 | 0.00 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 505.00 | 65.00 | 72.40 | % | 0 | 0 | 0.34 | 0.81 | 0.00 | -0.22 | 5/9/2025 4:00:03 PM EST | |||
| 510.00 | 60.80 | 68.75 | % | 0 | 0 | 0.34 | 0.80 | 0.00 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 515.00 | 56.60 | 64.60 | % | 0 | 0 | 0.33 | 0.78 | 0.00 | -0.22 | 5/9/2025 4:00:03 PM EST | |||
| 520.00 | 52.70 | 60.55 | % | 0 | 0 | 0.33 | 0.77 | 0.00 | -0.23 | 5/9/2025 4:00:03 PM EST | |||
| 525.00 | 48.70 | 56.40 | % | 0 | 0 | 0.33 | 0.75 | 0.00 | -0.23 | 5/9/2025 4:00:03 PM EST | |||
| 530.00 | 46.50 | 51.30 | % | 0 | 0 | 0.33 | 0.73 | 0.00 | -0.24 | 5/9/2025 4:00:03 PM EST | |||
| 535.00 | 41.10 | 48.25 | % | 0 | 0 | 0.31 | 0.71 | 0.01 | -0.24 | 5/9/2025 4:00:03 PM EST | |||
| 540.00 | 38.15 | 45.50 | % | 0 | 0 | 0.32 | 0.68 | 0.01 | -0.24 | 5/9/2025 4:00:03 PM EST | |||
| 545.00 | 35.40 | 40.70 | % | 0 | 0 | 0.31 | 0.66 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 550.00 | 31.25 | 38.80 | % | 0 | 0 | 0.31 | 0.63 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 555.00 | 28.90 | 34.35 | % | 0 | 0 | 0.31 | 0.60 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 560.00 | 25.10 | 32.65 | % | 0 | 0 | 0.31 | 0.57 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 565.00 | 22.95 | 28.30 | % | 0 | 0 | 0.30 | 0.53 | 0.01 | -0.24 | 5/9/2025 4:00:03 PM EST | |||
| 570.00 | 20.15 | 25.75 | 22.75 | % | 1 | 0 | 0.29 | 0.50 | 0.01 | -0.24 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 575.00 | 17.95 | 23.20 | % | 0 | 0 | 0.29 | 0.47 | 0.01 | -0.24 | 5/9/2025 4:00:03 PM EST | |||
| 580.00 | 15.20 | 20.50 | 17.90 | % | 6 | 0 | 0.28 | 0.43 | 0.01 | -0.23 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 585.00 | 13.20 | 18.80 | % | 0 | 0 | 0.28 | 0.40 | 0.01 | -0.22 | 5/9/2025 4:00:03 PM EST | |||
| 590.00 | 11.95 | 15.85 | % | 0 | 0 | 0.28 | 0.36 | 0.01 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 595.00 | 10.25 | 13.95 | 12.64 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.33 | 0.01 | -0.21 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 600.00 | 10.00 | 11.00 | 10.00 | -0.95 | -8.68% | 3 | 1 | 0.27 | 0.30 | 0.01 | -0.20 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 605.00 | 7.15 | 11.85 | % | 0 | 0 | 0.28 | 0.27 | 0.01 | -0.19 | 5/9/2025 4:00:03 PM EST | |||
| 610.00 | 5.35 | 10.05 | % | 0 | 0 | 0.27 | 0.24 | 0.01 | -0.18 | 5/9/2025 4:00:03 PM EST | |||
| 615.00 | 4.45 | 9.00 | % | 0 | 0 | 0.27 | 0.21 | 0.01 | -0.16 | 5/9/2025 4:00:03 PM EST | |||
| 620.00 | 4.20 | 7.05 | % | 0 | 0 | 0.27 | 0.19 | 0.00 | -0.15 | 5/9/2025 4:00:03 PM EST | |||
| 625.00 | 3.50 | 8.80 | % | 0 | 0 | 0.29 | 0.17 | 0.00 | -0.14 | 5/9/2025 4:00:03 PM EST | |||
| 630.00 | 2.78 | 5.60 | 4.26 | % | 1 | 0 | 0.26 | 0.15 | 0.00 | -0.13 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 635.00 | 2.71 | 3.70 | % | 0 | 0 | 0.26 | 0.13 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 640.00 | 1.96 | 3.35 | % | 0 | 0 | 0.26 | 0.12 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 645.00 | 1.60 | 6.10 | % | 0 | 0 | 0.29 | 0.10 | 0.00 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 650.00 | 0.00 | 2.72 | % | 0 | 0 | 0.28 | 0.09 | 0.00 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 655.00 | 0.00 | 2.33 | % | 0 | 0 | 0.29 | 0.08 | 0.00 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 660.00 | 0.00 | 2.33 | 0.77 | % | 1 | 0 | 0.29 | 0.07 | 0.00 | -0.08 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 665.00 | 0.00 | 1.82 | % | 0 | 0 | 0.29 | 0.06 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 670.00 | 0.00 | 1.87 | % | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 675.00 | 0.35 | 2.19 | % | 0 | 0 | 0.28 | 0.04 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 680.00 | 0.00 | 2.61 | % | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 685.00 | 0.00 | 1.90 | % | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 690.00 | 0.00 | 1.70 | % | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 695.00 | 0.00 | 1.90 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 700.00 | 0.00 | 1.90 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 705.00 | 0.00 | 1.90 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 710.00 | 0.00 | 1.90 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 715.00 | 0.00 | 1.90 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 720.00 | 0.00 | 1.90 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 725.00 | 0.00 | 1.90 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 730.00 | 0.00 | 1.90 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 735.00 | 0.00 | 1.90 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 740.00 | 0.00 | 1.90 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 745.00 | 0.00 | 1.90 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 750.00 | 0.00 | 1.90 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 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 | 4.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 4.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 4.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 4.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 4.45 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 4.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 375.00 | 0.00 | 2.21 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 1.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 385.00 | 0.00 | 1.90 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 2.00 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 395.00 | 0.00 | 2.50 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 400.00 | 0.00 | 2.80 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 405.00 | 0.00 | 2.49 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 410.00 | 0.00 | 2.74 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 415.00 | 0.00 | 4.25 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 420.00 | 0.00 | 2.23 | % | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 425.00 | 0.16 | 2.39 | % | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 430.00 | 0.00 | 2.69 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 435.00 | 0.00 | 2.72 | % | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 440.00 | 1.23 | 2.59 | % | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 445.00 | 1.37 | 3.55 | % | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 450.00 | 1.55 | 3.70 | % | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 455.00 | 1.16 | 2.91 | % | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 460.00 | 1.95 | 5.60 | % | 0 | 0 | 0.44 | -0.08 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 465.00 | 0.01 | 6.65 | % | 0 | 0 | 0.34 | -0.09 | 0.00 | -0.14 | 5/9/2025 4:00:03 PM EST | |||
| 470.00 | 2.14 | 5.95 | % | 0 | 0 | 0.41 | -0.10 | 0.00 | -0.14 | 5/9/2025 4:00:03 PM EST | |||
| 475.00 | 2.53 | 5.35 | % | 0 | 0 | 0.39 | -0.11 | 0.00 | -0.16 | 5/9/2025 4:00:03 PM EST | |||
| 480.00 | 3.25 | 7.60 | % | 0 | 0 | 0.41 | -0.11 | 0.00 | -0.16 | 5/9/2025 4:00:03 PM EST | |||
| 485.00 | 0.73 | 7.90 | % | 0 | 0 | 0.35 | -0.13 | 0.00 | -0.18 | 5/9/2025 4:00:03 PM EST | |||
| 490.00 | 3.95 | 6.30 | 6.42 | % | 1 | 0 | 0.37 | -0.14 | 0.00 | -0.18 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 495.00 | 4.45 | 5.95 | % | 0 | 0 | 0.36 | -0.15 | 0.00 | -0.20 | 5/9/2025 4:00:03 PM EST | |||
| 500.00 | 2.84 | 6.95 | 6.10 | % | 1 | 0 | 0.33 | -0.17 | 0.00 | -0.21 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 505.00 | 3.85 | 7.30 | 6.28 | % | 10 | 0 | 0.32 | -0.19 | 0.00 | -0.22 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 510.00 | 6.30 | 9.55 | % | 0 | 0 | 0.35 | -0.20 | 0.00 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 515.00 | 4.55 | 11.75 | 8.15 | % | 1 | 0 | 0.33 | -0.22 | 0.00 | -0.22 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 520.00 | 6.35 | 10.45 | 7.98 | % | 1 | 0 | 0.32 | -0.23 | 0.00 | -0.23 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 525.00 | 8.10 | 12.45 | 9.63 | % | 1 | 0 | 0.33 | -0.25 | 0.00 | -0.23 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 530.00 | 9.70 | 13.35 | 11.20 | % | 3 | 0 | 0.33 | -0.27 | 0.00 | -0.24 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 535.00 | 11.05 | 14.30 | % | 0 | 0 | 0.32 | -0.29 | 0.01 | -0.24 | 5/9/2025 4:00:03 PM EST | |||
| 540.00 | 11.35 | 17.05 | % | 0 | 0 | 0.32 | -0.32 | 0.01 | -0.24 | 5/9/2025 4:00:03 PM EST | |||
| 545.00 | 13.75 | 17.65 | % | 0 | 0 | 0.31 | -0.34 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 550.00 | 14.45 | 21.40 | 17.06 | % | 1 | 0 | 0.32 | -0.37 | 0.01 | -0.25 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 555.00 | 16.35 | 21.50 | % | 0 | 0 | 0.30 | -0.40 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 560.00 | 18.55 | 25.05 | % | 0 | 0 | 0.31 | -0.43 | 0.01 | -0.25 | 5/9/2025 4:00:03 PM EST | |||
| 565.00 | 22.10 | 25.80 | % | 0 | 0 | 0.30 | -0.47 | 0.01 | -0.24 | 5/9/2025 4:00:03 PM EST | |||
| 570.00 | 22.65 | 29.40 | 26.72 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.50 | 0.01 | -0.24 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 575.00 | 25.00 | 30.55 | % | 0 | 0 | 0.29 | -0.53 | 0.01 | -0.24 | 5/9/2025 4:00:03 PM EST | |||
| 580.00 | 27.75 | 33.80 | % | 0 | 0 | 0.29 | -0.57 | 0.01 | -0.23 | 5/9/2025 4:00:03 PM EST | |||
| 585.00 | 30.10 | 36.15 | % | 0 | 0 | 0.28 | -0.60 | 0.01 | -0.22 | 5/9/2025 4:00:03 PM EST | |||
| 590.00 | 33.70 | 39.95 | % | 0 | 0 | 0.28 | -0.64 | 0.01 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 595.00 | 35.85 | 43.50 | % | 0 | 0 | 0.27 | -0.67 | 0.01 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 600.00 | 40.40 | 45.50 | % | 0 | 0 | 0.27 | -0.70 | 0.01 | -0.20 | 5/9/2025 4:00:03 PM EST | |||
| 605.00 | 42.70 | 50.60 | % | 0 | 0 | 0.27 | -0.73 | 0.01 | -0.19 | 5/9/2025 4:00:03 PM EST | |||
| 610.00 | 46.60 | 54.45 | % | 0 | 0 | 0.27 | -0.76 | 0.01 | -0.18 | 5/9/2025 4:00:03 PM EST | |||
| 615.00 | 50.40 | 58.35 | % | 0 | 0 | 0.26 | -0.79 | 0.01 | -0.16 | 5/9/2025 4:00:03 PM EST | |||
| 620.00 | 55.00 | 62.40 | % | 0 | 0 | 0.26 | -0.81 | 0.00 | -0.15 | 5/9/2025 4:00:03 PM EST | |||
| 625.00 | 58.75 | 66.65 | % | 0 | 0 | 0.25 | -0.83 | 0.00 | -0.14 | 5/9/2025 4:00:03 PM EST | |||
| 630.00 | 63.50 | 70.95 | % | 0 | 0 | 0.25 | -0.85 | 0.00 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 635.00 | 67.50 | 75.40 | % | 0 | 0 | 0.35 | -0.87 | 0.00 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 640.00 | 72.05 | 79.95 | % | 0 | 0 | 0.35 | -0.88 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 645.00 | 76.65 | 84.55 | % | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 650.00 | 81.35 | 89.25 | % | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 655.00 | 86.15 | 94.00 | % | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 660.00 | 90.90 | 98.80 | % | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 665.00 | 95.75 | 103.60 | % | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 670.00 | 100.60 | 108.45 | % | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 675.00 | 105.50 | 113.35 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 680.00 | 110.40 | 118.30 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 685.00 | 115.35 | 123.20 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 690.00 | 120.30 | 128.15 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 695.00 | 125.25 | 133.10 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 700.00 | 130.20 | 138.05 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 705.00 | 135.20 | 143.00 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 710.00 | 140.10 | 148.00 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 715.00 | 145.10 | 152.95 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 720.00 | 150.05 | 157.95 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 725.00 | 155.10 | 162.90 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 730.00 | 160.00 | 167.90 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 735.00 | 165.00 | 172.85 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 740.00 | 170.00 | 177.85 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 745.00 | 174.95 | 182.85 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 750.00 | 179.95 | 187.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST |