Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $564.30 as of 5/9/2025 4:42:03 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 | 281.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 295.00 | 268.80 | 276.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 300.00 | 263.85 | 271.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 305.00 | 258.85 | 266.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 310.00 | 253.85 | 261.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 315.00 | 248.85 | 256.75 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 320.00 | 243.90 | 251.75 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 325.00 | 238.90 | 246.75 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 330.00 | 233.90 | 240.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 335.00 | 228.90 | 235.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 340.00 | 223.80 | 231.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 345.00 | 218.95 | 226.75 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 350.00 | 213.95 | 220.25 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 355.00 | 209.00 | 216.85 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 360.00 | 204.00 | 210.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 365.00 | 199.00 | 206.85 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 370.00 | 194.05 | 201.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 375.00 | 189.05 | 196.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 380.00 | 184.05 | 191.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 385.00 | 179.10 | 186.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 390.00 | 174.10 | 181.95 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 395.00 | 169.15 | 177.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 400.00 | 164.15 | 171.95 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 405.00 | 159.20 | 165.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 410.00 | 154.20 | 162.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 415.00 | 149.25 | 157.10 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 420.00 | 144.30 | 150.55 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 425.00 | 139.35 | 145.60 | 147.62 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.02 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 430.00 | 134.40 | 142.25 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 435.00 | 129.45 | 137.30 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 440.00 | 124.50 | 132.35 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 445.00 | 119.55 | 127.45 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 450.00 | 114.65 | 122.50 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 455.00 | 109.70 | 117.60 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 460.00 | 104.80 | 112.70 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 465.00 | 100.00 | 107.80 | % | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 470.00 | 95.05 | 101.90 | % | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 475.00 | 90.00 | 98.10 | 82.72 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.95 | 0.00 | -0.10 | 5/6/2025 | 5/9/2025 4:00:03 PM EST |
| 480.00 | 85.35 | 93.20 | % | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 485.00 | 80.55 | 88.45 | % | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 490.00 | 75.80 | 83.70 | % | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.14 | 5/9/2025 4:00:03 PM EST | |||
| 495.00 | 71.05 | 78.95 | % | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.15 | 5/9/2025 4:00:03 PM EST | |||
| 500.00 | 66.40 | 74.30 | 73.57 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.90 | 0.00 | -0.17 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 505.00 | 62.00 | 70.00 | 53.05 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.89 | 0.00 | -0.18 | 4/29/2025 | 5/9/2025 4:00:03 PM EST |
| 510.00 | 59.05 | 62.55 | 64.73 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.87 | 0.00 | -0.20 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 515.00 | 54.45 | 58.10 | % | 0 | 0 | 0.33 | 0.85 | 0.00 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 520.00 | 50.15 | 53.80 | % | 0 | 0 | 0.33 | 0.83 | 0.00 | -0.23 | 5/9/2025 4:00:03 PM EST | |||
| 525.00 | 45.75 | 49.90 | % | 0 | 0 | 0.33 | 0.81 | 0.01 | -0.24 | 5/9/2025 4:00:03 PM EST | |||
| 530.00 | 41.75 | 46.25 | 34.60 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.78 | 0.01 | -0.26 | 5/7/2025 | 5/9/2025 4:00:03 PM EST |
| 535.00 | 38.00 | 40.10 | 40.00 | -2.24 | -5.31% | 2 | 5 | 0.31 | 0.75 | 0.01 | -0.28 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 540.00 | 33.80 | 36.85 | 37.70 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.72 | 0.01 | -0.29 | 5/2/2025 | 5/9/2025 4:00:03 PM EST |
| 545.00 | 29.85 | 33.95 | 34.30 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.69 | 0.01 | -0.30 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 550.00 | 28.10 | 28.65 | 28.90 | -2.25 | -7.23% | 1 | 154 | 0.31 | 0.65 | 0.01 | -0.31 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 555.00 | 24.70 | 25.30 | 27.05 | 0.00 | 0.00% | 0 | 41 | 0.31 | 0.61 | 0.01 | -0.31 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 560.00 | 21.65 | 22.15 | 22.55 | -1.25 | -5.26% | 1 | 38 | 0.30 | 0.57 | 0.01 | -0.32 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 565.00 | 18.75 | 19.20 | 18.85 | -0.90 | -4.56% | 19 | 44 | 0.30 | 0.53 | 0.01 | -0.31 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 570.00 | 14.65 | 16.50 | 16.43 | -1.88 | -10.27% | 29 | 56 | 0.29 | 0.48 | 0.01 | -0.31 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 575.00 | 12.20 | 14.00 | 13.93 | -2.12 | -13.21% | 3 | 35 | 0.29 | 0.44 | 0.01 | -0.30 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 580.00 | 11.40 | 11.80 | 12.27 | +0.07 | +0.58% | 8 | 15 | 0.28 | 0.39 | 0.01 | -0.29 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 585.00 | 9.45 | 9.80 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.34 | 0.01 | -0.27 | 5/7/2025 | 5/9/2025 4:00:03 PM EST |
| 590.00 | 7.75 | 8.05 | 8.00 | -2.09 | -20.72% | 4 | 14 | 0.27 | 0.30 | 0.01 | -0.25 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 595.00 | 6.25 | 6.55 | 4.65 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.26 | 0.01 | -0.23 | 5/6/2025 | 5/9/2025 4:00:03 PM EST |
| 600.00 | 5.00 | 5.25 | 5.50 | -0.70 | -11.29% | 1 | 42 | 0.27 | 0.22 | 0.01 | -0.21 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 605.00 | 4.00 | 4.20 | 4.05 | -1.00 | -19.81% | 1 | 33 | 0.26 | 0.18 | 0.01 | -0.18 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 610.00 | 3.05 | 3.30 | 3.97 | +0.02 | +0.51% | 1 | 147 | 0.26 | 0.15 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 615.00 | 2.46 | 2.91 | 3.20 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.13 | 0.01 | -0.14 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 620.00 | 1.91 | 2.05 | 1.90 | -0.67 | -26.07% | 1 | 8 | 0.26 | 0.10 | 0.00 | -0.12 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 625.00 | 1.49 | 1.61 | 1.60 | -0.44 | -21.57% | 4 | 12 | 0.26 | 0.09 | 0.00 | -0.11 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 630.00 | 1.16 | 1.26 | 1.59 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.07 | 0.00 | -0.10 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 635.00 | 0.90 | 1.00 | 1.32 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.06 | 0.00 | -0.08 | 5/5/2025 | 5/9/2025 4:00:03 PM EST |
| 640.00 | 0.71 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.05 | 0.00 | -0.07 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 645.00 | 0.56 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.04 | 0.00 | -0.06 | 5/2/2025 | 5/9/2025 4:00:03 PM EST |
| 650.00 | 0.44 | 0.53 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.03 | 0.00 | -0.06 | 5/6/2025 | 5/9/2025 4:00:03 PM EST |
| 655.00 | 0.36 | 0.44 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.03 | 0.00 | -0.05 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 660.00 | 0.28 | 0.37 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 665.00 | 0.23 | 0.31 | 0.35 | % | 1 | 0 | 0.27 | 0.02 | 0.00 | -0.04 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 670.00 | 0.19 | 0.27 | 0.22 | % | 1 | 0 | 0.28 | 0.02 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 675.00 | 0.15 | 0.23 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 680.00 | 0.12 | 0.20 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 685.00 | 0.10 | 0.18 | 0.13 | % | 2 | 0 | 0.29 | 0.01 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 690.00 | 0.08 | 0.16 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 695.00 | 0.06 | 0.15 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 700.00 | 0.05 | 0.14 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 705.00 | 0.04 | 0.12 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 710.00 | 0.03 | 0.11 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 715.00 | 0.02 | 0.11 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 720.00 | 0.02 | 0.10 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 725.00 | 0.01 | 0.09 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 730.00 | 0.00 | 0.09 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 735.00 | 0.00 | 0.08 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 740.00 | 0.00 | 0.08 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 745.00 | 0.00 | 0.07 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 750.00 | 0.00 | 0.07 | % | 0 | 0 | 0.38 | 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 0.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 305.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 315.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 325.00 | 0.00 | 0.06 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.06 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 335.00 | 0.00 | 0.06 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 4:00:03 PM EST |
| 345.00 | 0.00 | 0.07 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.08 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 355.00 | 0.00 | 0.08 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 0.09 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 365.00 | 0.01 | 0.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 370.00 | 0.02 | 0.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 375.00 | 0.03 | 0.11 | 0.09 | % | 1 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 380.00 | 0.05 | 0.13 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 385.00 | 0.06 | 0.14 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 390.00 | 0.07 | 0.16 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 395.00 | 0.09 | 0.17 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 400.00 | 0.12 | 0.20 | 0.16 | -0.43 | -72.89% | 1 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 405.00 | 0.14 | 0.22 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 4:00:03 PM EST |
| 410.00 | 0.17 | 0.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 415.00 | 0.20 | 0.28 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 420.00 | 0.24 | 0.32 | 0.64 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.01 | 0.00 | -0.02 | 5/7/2025 | 5/9/2025 4:00:03 PM EST |
| 425.00 | 0.29 | 0.37 | 0.73 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.01 | 0.00 | -0.02 | 5/7/2025 | 5/9/2025 4:00:03 PM EST |
| 430.00 | 0.33 | 0.42 | 1.23 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.01 | 0.00 | -0.03 | 5/6/2025 | 5/9/2025 4:00:03 PM EST |
| 435.00 | 0.40 | 0.48 | 2.06 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.01 | 0.00 | -0.04 | 4/30/2025 | 5/9/2025 4:00:03 PM EST |
| 440.00 | 0.46 | 0.54 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.02 | 0.00 | -0.04 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 445.00 | 0.53 | 0.62 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.02 | 0.00 | -0.05 | 5/2/2025 | 5/9/2025 4:00:03 PM EST |
| 450.00 | 0.62 | 0.72 | 1.72 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.02 | 0.00 | -0.06 | 5/6/2025 | 5/9/2025 4:00:03 PM EST |
| 455.00 | 0.72 | 0.81 | 1.39 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.03 | 0.00 | -0.07 | 5/2/2025 | 5/9/2025 4:00:03 PM EST |
| 460.00 | 0.84 | 0.93 | 3.29 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.03 | 0.00 | -0.07 | 4/28/2025 | 5/9/2025 4:00:03 PM EST |
| 465.00 | 0.98 | 1.07 | 1.63 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.04 | 0.00 | -0.08 | 5/5/2025 | 5/9/2025 4:00:03 PM EST |
| 470.00 | 1.13 | 1.22 | 2.56 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.04 | 0.00 | -0.09 | 5/6/2025 | 5/9/2025 4:00:03 PM EST |
| 475.00 | 1.29 | 1.40 | 1.95 | 0.00 | 0.00% | 0 | 23 | 0.40 | -0.05 | 0.00 | -0.10 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 480.00 | 1.51 | 1.61 | 5.80 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.06 | 0.00 | -0.11 | 4/30/2025 | 5/9/2025 4:00:03 PM EST |
| 485.00 | 1.73 | 1.85 | 1.89 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.07 | 0.00 | -0.13 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 490.00 | 2.01 | 2.14 | 2.01 | % | 1 | 0 | 0.38 | -0.08 | 0.00 | -0.14 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 495.00 | 2.33 | 2.47 | 2.55 | 0.00 | 0.00% | 0 | 37 | 0.37 | -0.09 | 0.00 | -0.15 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 500.00 | 2.70 | 2.85 | 2.82 | -0.16 | -5.37% | 1 | 21 | 0.37 | -0.10 | 0.00 | -0.17 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 505.00 | 3.15 | 3.30 | 3.17 | -0.28 | -8.12% | 11 | 3 | 0.36 | -0.11 | 0.00 | -0.18 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 510.00 | 3.60 | 3.85 | 3.89 | +0.29 | +8.06% | 25 | 12 | 0.35 | -0.13 | 0.00 | -0.20 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 515.00 | 4.20 | 4.45 | 4.40 | -3.53 | -44.52% | 11 | 12 | 0.35 | -0.15 | 0.00 | -0.21 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 520.00 | 4.90 | 6.40 | 5.17 | -2.33 | -31.07% | 26 | 3 | 0.34 | -0.17 | 0.00 | -0.23 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 525.00 | 5.65 | 5.95 | 6.10 | -0.41 | -6.30% | 1 | 22 | 0.33 | -0.19 | 0.01 | -0.24 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 530.00 | 6.60 | 6.85 | 7.47 | 0.00 | 0.00% | 0 | 29 | 0.33 | -0.22 | 0.01 | -0.26 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 535.00 | 7.60 | 7.90 | 7.72 | -0.45 | -5.51% | 2 | 3 | 0.32 | -0.25 | 0.01 | -0.28 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 540.00 | 8.80 | 9.15 | 8.89 | +0.34 | +3.98% | 5 | 84 | 0.32 | -0.28 | 0.01 | -0.29 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 545.00 | 10.15 | 10.50 | 10.12 | -0.23 | -2.23% | 4 | 27 | 0.31 | -0.31 | 0.01 | -0.30 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 550.00 | 11.70 | 13.60 | 12.12 | +0.37 | +3.15% | 8 | 31 | 0.31 | -0.35 | 0.01 | -0.31 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 555.00 | 13.40 | 13.85 | 13.55 | -0.82 | -5.71% | 1 | 55 | 0.30 | -0.39 | 0.01 | -0.31 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 560.00 | 15.35 | 17.20 | 14.90 | -1.41 | -8.65% | 3 | 38 | 0.30 | -0.43 | 0.01 | -0.32 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 565.00 | 17.50 | 19.35 | 17.25 | 0.00 | 0.00% | 0 | 34 | 0.29 | -0.47 | 0.01 | -0.31 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 570.00 | 19.85 | 20.35 | 21.05 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.52 | 0.01 | -0.31 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 575.00 | 22.40 | 22.95 | 24.60 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.56 | 0.01 | -0.30 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 580.00 | 25.25 | 25.80 | 25.47 | -5.10 | -16.69% | 1 | 2 | 0.28 | -0.61 | 0.01 | -0.29 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 585.00 | 28.30 | 28.90 | 29.35 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.66 | 0.01 | -0.27 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 590.00 | 30.00 | 34.50 | 29.95 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.70 | 0.01 | -0.25 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 595.00 | 33.05 | 37.40 | % | 0 | 0 | 0.26 | -0.74 | 0.01 | -0.23 | 5/9/2025 4:00:03 PM EST | |||
| 600.00 | 36.80 | 41.05 | % | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.21 | 5/9/2025 4:00:03 PM EST | |||
| 605.00 | 41.25 | 45.05 | % | 0 | 0 | 0.24 | -0.82 | 0.01 | -0.18 | 5/9/2025 4:00:03 PM EST | |||
| 610.00 | 44.60 | 48.95 | % | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.16 | 5/9/2025 4:00:03 PM EST | |||
| 615.00 | 50.00 | 53.40 | % | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.14 | 5/9/2025 4:00:03 PM EST | |||
| 620.00 | 53.05 | 57.55 | 74.89 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.90 | 0.00 | -0.12 | 4/30/2025 | 5/9/2025 4:00:03 PM EST |
| 625.00 | 56.65 | 64.55 | % | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 630.00 | 62.00 | 69.25 | % | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 635.00 | 66.10 | 73.95 | % | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 640.00 | 70.90 | 78.80 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 645.00 | 77.35 | 83.50 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 650.00 | 82.15 | 87.00 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 655.00 | 85.55 | 93.40 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 660.00 | 90.45 | 98.30 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 665.00 | 95.40 | 103.00 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 670.00 | 101.85 | 108.20 | 124.88 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.98 | 0.00 | -0.03 | 4/29/2025 | 5/9/2025 4:00:03 PM EST |
| 675.00 | 105.30 | 113.15 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 680.00 | 110.30 | 118.10 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 685.00 | 115.20 | 123.10 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 690.00 | 120.20 | 128.05 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 695.00 | 125.15 | 133.05 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 700.00 | 130.15 | 138.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 705.00 | 135.10 | 143.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 710.00 | 140.10 | 147.95 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 715.00 | 145.05 | 152.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 720.00 | 150.05 | 157.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 725.00 | 155.10 | 162.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 730.00 | 160.00 | 167.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 735.00 | 165.00 | 172.85 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 740.00 | 170.00 | 177.85 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 745.00 | 174.95 | 182.85 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 750.00 | 180.95 | 186.35 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST |