Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $670.44 as of 6/26/2025 9:40:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 372.00 | 378.30 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 320.00 | 361.95 | 368.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 330.00 | 351.75 | 358.35 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 340.00 | 341.90 | 348.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 350.00 | 331.95 | 338.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 360.00 | 322.20 | 328.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 370.00 | 311.80 | 318.45 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 375.00 | 307.05 | 313.45 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 380.00 | 302.05 | 308.45 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 385.00 | 297.05 | 303.45 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 390.00 | 292.10 | 298.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 395.00 | 287.05 | 293.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 400.00 | 282.05 | 288.50 | 241.09 | 0.00 | 0.00% | 0 | 13 | 1.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 405.00 | 276.85 | 283.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 410.00 | 272.10 | 278.45 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 415.00 | 267.10 | 273.55 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 420.00 | 262.10 | 268.55 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 425.00 | 257.10 | 263.55 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 430.00 | 252.10 | 258.55 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 435.00 | 247.15 | 253.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 440.00 | 242.15 | 248.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 445.00 | 237.15 | 243.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 450.00 | 232.15 | 238.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 455.00 | 227.20 | 233.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 460.00 | 222.20 | 228.65 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 465.00 | 217.25 | 223.65 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 470.00 | 212.25 | 218.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 475.00 | 207.25 | 213.65 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 480.00 | 202.30 | 208.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 485.00 | 197.25 | 203.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 490.00 | 192.30 | 198.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 495.00 | 187.30 | 193.55 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 500.00 | 182.35 | 188.75 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 505.00 | 177.35 | 183.75 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 510.00 | 172.30 | 178.75 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 515.00 | 167.35 | 173.75 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 520.00 | 162.35 | 168.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 525.00 | 157.35 | 163.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:59:00 AM EST | |||
| 530.00 | 152.40 | 158.85 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:59:00 AM EST | |||
| 535.00 | 147.40 | 153.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:59:00 AM EST | |||
| 540.00 | 142.45 | 148.90 | 93.75 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.02 | 6/16/2025 | 6/26/2025 10:59:00 AM EST |
| 545.00 | 137.45 | 143.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 6/26/2025 10:59:00 AM EST | |||
| 550.00 | 132.60 | 138.95 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.05 | 6/26/2025 10:59:00 AM EST | |||
| 555.00 | 127.50 | 133.95 | 76.65 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | -0.07 | 6/17/2025 | 6/26/2025 10:59:00 AM EST |
| 560.00 | 122.55 | 129.00 | 82.78 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.10 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 565.00 | 117.75 | 124.05 | 76.90 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.12 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 570.00 | 113.45 | 119.60 | 61.55 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.99 | 0.00 | -0.13 | 6/17/2025 | 6/26/2025 10:59:00 AM EST |
| 575.00 | 107.65 | 114.15 | 57.61 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.99 | 0.00 | -0.14 | 6/17/2025 | 6/26/2025 10:59:00 AM EST |
| 580.00 | 102.70 | 109.20 | 39.62 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.14 | 6/13/2025 | 6/26/2025 10:59:00 AM EST |
| 585.00 | 97.80 | 104.25 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.15 | 6/26/2025 10:59:00 AM EST | |||
| 590.00 | 93.15 | 99.30 | 46.70 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.98 | 0.00 | -0.16 | 6/16/2025 | 6/26/2025 10:59:00 AM EST |
| 595.00 | 87.90 | 94.40 | 31.12 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.98 | 0.00 | -0.18 | 6/13/2025 | 6/26/2025 10:59:00 AM EST |
| 600.00 | 83.15 | 89.50 | 64.15 | 0.00 | 0.00% | 0 | 27 | 0.58 | 0.97 | 0.00 | -0.19 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 605.00 | 78.20 | 84.60 | 75.64 | +16.57 | +28.06% | 2 | 15 | 0.56 | 0.97 | 0.00 | -0.20 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 610.00 | 74.60 | 79.50 | 64.62 | +9.22 | +16.65% | 2 | 60 | 0.54 | 0.96 | 0.00 | -0.22 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 615.00 | 68.50 | 74.90 | 59.89 | +8.89 | +17.44% | 2 | 11 | 0.51 | 0.95 | 0.00 | -0.24 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 617.50 | 66.20 | 72.50 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.24 | 6/26/2025 10:59:00 AM EST | |||
| 620.00 | 63.55 | 69.20 | 50.56 | 0.00 | 0.00% | 0 | 50 | 0.45 | 0.94 | 0.00 | -0.25 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 622.50 | 61.65 | 66.10 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.26 | 6/26/2025 10:59:00 AM EST | |||
| 625.00 | 59.65 | 65.80 | 41.50 | 0.00 | 0.00% | 0 | 57 | 0.26 | 0.93 | 0.00 | -0.27 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 627.50 | 57.10 | 62.75 | 39.88 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.93 | 0.00 | -0.28 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 630.00 | 55.10 | 57.80 | 52.13 | +10.08 | +23.98% | 1 | 77 | 0.27 | 0.92 | 0.00 | -0.29 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 632.50 | 52.05 | 58.20 | 35.62 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.91 | 0.00 | -0.30 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 635.00 | 50.35 | 54.15 | 37.57 | 0.00 | 0.00% | 0 | 50 | 0.27 | 0.90 | 0.00 | -0.31 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 637.50 | 46.65 | 50.20 | 44.13 | +17.24 | +64.12% | 1 | 6 | 0.28 | 0.90 | 0.00 | -0.33 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 640.00 | 46.70 | 47.75 | 43.41 | +10.78 | +33.04% | 2 | 74 | 0.28 | 0.89 | 0.01 | -0.34 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 642.50 | 43.15 | 46.40 | 41.10 | +12.65 | +44.47% | 1 | 2 | 0.29 | 0.88 | 0.01 | -0.35 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 645.00 | 41.60 | 43.20 | 32.48 | +5.84 | +21.93% | 1 | 22 | 0.27 | 0.86 | 0.01 | -0.36 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 647.50 | 39.80 | 41.70 | 30.48 | +2.36 | +8.40% | 1 | 3 | 0.27 | 0.85 | 0.01 | -0.38 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 650.00 | 38.05 | 40.20 | 38.92 | +11.68 | +42.88% | 66 | 285 | 0.28 | 0.84 | 0.01 | -0.39 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 652.50 | 34.90 | 37.05 | 24.44 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.82 | 0.01 | -0.40 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 655.00 | 33.75 | 34.35 | 34.90 | +13.19 | +60.76% | 3 | 43 | 0.26 | 0.81 | 0.01 | -0.41 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 657.50 | 31.70 | 32.30 | 28.95 | +10.70 | +58.63% | 1 | 5 | 0.26 | 0.79 | 0.01 | -0.43 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 660.00 | 29.75 | 30.30 | 30.84 | +11.87 | +62.58% | 22 | 96 | 0.26 | 0.77 | 0.01 | -0.44 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 662.50 | 27.90 | 28.35 | 28.85 | +12.85 | +80.32% | 2 | 49 | 0.26 | 0.75 | 0.01 | -0.45 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 665.00 | 25.95 | 26.45 | 26.99 | +9.84 | +57.38% | 114 | 287 | 0.26 | 0.73 | 0.01 | -0.46 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 667.50 | 24.10 | 24.65 | 23.75 | +9.13 | +62.45% | 26 | 45 | 0.26 | 0.70 | 0.01 | -0.47 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 670.00 | 22.40 | 22.85 | 23.28 | +9.97 | +74.91% | 18 | 109 | 0.25 | 0.68 | 0.01 | -0.48 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 672.50 | 20.65 | 21.15 | 21.52 | +8.52 | +65.54% | 1 | 8 | 0.25 | 0.65 | 0.01 | -0.49 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 675.00 | 19.10 | 19.50 | 19.29 | +7.69 | +66.30% | 22 | 55 | 0.25 | 0.62 | 0.01 | -0.49 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 677.50 | 17.55 | 17.95 | 17.40 | % | 22 | 0 | 0.25 | 0.60 | 0.01 | -0.49 | 6/26/2025 | 6/26/2025 10:59:00 AM EST | |
| 680.00 | 16.15 | 16.45 | 16.60 | +6.83 | +69.91% | 48 | 94 | 0.25 | 0.57 | 0.01 | -0.49 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 685.00 | 13.35 | 13.70 | 13.55 | +5.75 | +73.72% | 16 | 75 | 0.24 | 0.51 | 0.01 | -0.49 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 690.00 | 10.95 | 11.30 | 11.14 | +5.44 | +95.44% | 26 | 34 | 0.24 | 0.45 | 0.01 | -0.47 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 695.00 | 8.90 | 9.20 | 8.95 | +5.36 | +149.31% | 9 | 15 | 0.24 | 0.39 | 0.01 | -0.45 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 700.00 | 7.10 | 7.40 | 7.25 | +3.65 | +101.39% | 266 | 342 | 0.24 | 0.34 | 0.01 | -0.42 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 705.00 | 5.65 | 5.90 | 6.15 | +3.88 | +170.93% | 32 | 4 | 0.24 | 0.28 | 0.01 | -0.38 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 710.00 | 4.45 | 4.60 | 4.68 | +2.73 | +140.00% | 208 | 12 | 0.24 | 0.23 | 0.01 | -0.34 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 715.00 | 3.40 | 3.60 | 3.70 | +2.93 | +380.52% | 6 | 10 | 0.24 | 0.19 | 0.01 | -0.30 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 720.00 | 2.63 | 2.75 | 2.85 | +1.77 | +163.89% | 30 | 6 | 0.24 | 0.16 | 0.01 | -0.26 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 725.00 | 1.98 | 2.10 | 1.91 | +1.55 | +430.56% | 12 | 2 | 0.24 | 0.13 | 0.01 | -0.23 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 730.00 | 1.50 | 1.59 | 1.73 | +1.29 | +293.19% | 13 | 2 | 0.24 | 0.10 | 0.01 | -0.19 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 735.00 | 1.10 | 1.19 | 1.15 | +0.70 | +155.56% | 17 | 16 | 0.24 | 0.08 | 0.00 | -0.17 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 740.00 | 0.82 | 0.92 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.07 | 0.00 | -0.14 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 745.00 | 0.61 | 0.69 | 0.66 | % | 14 | 0 | 0.24 | 0.05 | 0.00 | -0.12 | 6/26/2025 | 6/26/2025 10:59:00 AM EST | |
| 750.00 | 0.46 | 0.53 | 0.53 | +0.41 | +341.67% | 1 | 9 | 0.24 | 0.04 | 0.00 | -0.10 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.04 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 320.00 | 0.00 | 0.04 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 330.00 | 0.00 | 0.04 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 340.00 | 0.00 | 0.04 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 350.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/26/2025 10:59:00 AM EST |
| 360.00 | 0.00 | 0.04 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 370.00 | 0.00 | 0.04 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 375.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/26/2025 10:59:00 AM EST |
| 380.00 | 0.00 | 0.04 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 385.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:59:00 AM EST |
| 390.00 | 0.00 | 0.04 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 395.00 | 0.00 | 0.04 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 400.00 | 0.00 | 0.04 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 405.00 | 0.00 | 0.04 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 410.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:59:00 AM EST |
| 415.00 | 0.00 | 0.04 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 420.00 | 0.00 | 0.04 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 425.00 | 0.00 | 0.04 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 430.00 | 0.00 | 0.04 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 435.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:59:00 AM EST |
| 440.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 445.00 | 0.00 | 0.04 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 450.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:00 AM EST |
| 455.00 | 0.00 | 0.04 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 460.00 | 0.00 | 0.04 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 465.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 470.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:00 AM EST |
| 475.00 | 0.00 | 0.04 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.62 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:59:00 AM EST |
| 480.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:59:00 AM EST |
| 485.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 490.00 | 0.00 | 0.05 | 0.59 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:59:00 AM EST |
| 495.00 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:59:00 AM EST |
| 500.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 37 | 0.55 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 505.00 | 0.00 | 0.06 | 0.24 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 510.00 | 0.00 | 0.06 | 0.27 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 515.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 33 | 0.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 520.00 | 0.00 | 0.07 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 525.00 | 0.01 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 530.00 | 0.02 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.45 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 535.00 | 0.03 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 51 | 0.44 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 540.00 | 0.04 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 42 | 0.44 | 0.00 | 0.00 | -0.02 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 545.00 | 0.05 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.00 | 0.00 | -0.03 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 550.00 | 0.07 | 0.13 | 0.09 | -0.09 | -50.00% | 1 | 61 | 0.42 | 0.00 | 0.00 | -0.05 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 555.00 | 0.09 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.00 | 0.00 | -0.07 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 560.00 | 0.11 | 0.17 | 0.15 | -0.08 | -34.79% | 1 | 55 | 0.41 | -0.01 | 0.00 | -0.10 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 565.00 | 0.14 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 38 | 0.40 | -0.01 | 0.00 | -0.12 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 570.00 | 0.18 | 0.23 | 0.35 | 0.00 | 0.00% | 0 | 97 | 0.40 | -0.01 | 0.00 | -0.13 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 575.00 | 0.21 | 0.26 | 0.36 | 0.00 | 0.00% | 0 | 74 | 0.39 | -0.01 | 0.00 | -0.14 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 580.00 | 0.27 | 0.31 | 0.27 | -0.22 | -44.90% | 12 | 78 | 0.38 | -0.01 | 0.00 | -0.14 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 585.00 | 0.31 | 0.36 | 0.36 | -0.23 | -38.99% | 16 | 77 | 0.37 | -0.02 | 0.00 | -0.15 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 590.00 | 0.38 | 0.43 | 0.39 | -0.26 | -40.00% | 23 | 65 | 0.36 | -0.02 | 0.00 | -0.16 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 595.00 | 0.44 | 0.50 | 0.52 | -0.25 | -32.47% | 1 | 88 | 0.36 | -0.02 | 0.00 | -0.18 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 600.00 | 0.54 | 0.59 | 0.56 | -0.41 | -42.27% | 28 | 156 | 0.35 | -0.03 | 0.00 | -0.19 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 605.00 | 0.65 | 0.71 | 0.66 | -0.48 | -42.11% | 1 | 309 | 0.34 | -0.03 | 0.00 | -0.20 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 610.00 | 0.77 | 0.82 | 0.78 | -0.50 | -39.07% | 17 | 319 | 0.33 | -0.04 | 0.00 | -0.22 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 615.00 | 0.91 | 0.99 | 0.98 | -0.78 | -44.32% | 13 | 85 | 0.32 | -0.05 | 0.00 | -0.24 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 617.50 | 1.00 | 1.06 | 2.11 | 0.00 | 0.00% | 0 | 9 | 0.32 | -0.05 | 0.00 | -0.24 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 620.00 | 1.09 | 1.16 | 1.18 | -0.84 | -41.59% | 17 | 68 | 0.32 | -0.06 | 0.00 | -0.25 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 622.50 | 1.20 | 1.27 | 2.34 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.06 | 0.00 | -0.26 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 625.00 | 1.32 | 1.39 | 1.31 | -0.94 | -41.78% | 37 | 1,775 | 0.31 | -0.07 | 0.00 | -0.27 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 627.50 | 1.44 | 1.53 | 1.57 | -1.38 | -46.78% | 1 | 20 | 0.30 | -0.07 | 0.00 | -0.28 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 630.00 | 1.59 | 1.67 | 1.57 | -1.18 | -42.91% | 53 | 1,804 | 0.30 | -0.08 | 0.00 | -0.29 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 632.50 | 1.75 | 1.83 | 1.90 | -1.70 | -47.23% | 21 | 19 | 0.30 | -0.09 | 0.00 | -0.30 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 635.00 | 1.92 | 2.01 | 1.89 | -2.06 | -52.16% | 26 | 70 | 0.29 | -0.10 | 0.00 | -0.31 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 637.50 | 2.11 | 2.20 | 2.01 | -1.69 | -45.68% | 13 | 17 | 0.29 | -0.10 | 0.00 | -0.33 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 640.00 | 2.33 | 2.42 | 2.44 | -1.96 | -44.55% | 3 | 46 | 0.29 | -0.11 | 0.01 | -0.34 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 642.50 | 2.58 | 2.67 | 5.30 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.12 | 0.01 | -0.35 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 645.00 | 2.84 | 2.96 | 3.05 | -2.45 | -44.55% | 28 | 31 | 0.28 | -0.14 | 0.01 | -0.36 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 647.50 | 3.10 | 3.25 | 3.45 | -3.15 | -47.73% | 4 | 11 | 0.28 | -0.15 | 0.01 | -0.38 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 650.00 | 3.45 | 3.60 | 3.29 | -3.41 | -50.90% | 61 | 61 | 0.27 | -0.16 | 0.01 | -0.39 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 652.50 | 3.80 | 4.00 | 3.61 | -4.29 | -54.31% | 2 | 4 | 0.27 | -0.18 | 0.01 | -0.40 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 655.00 | 4.20 | 4.40 | 4.06 | -4.66 | -53.44% | 12 | 14 | 0.27 | -0.19 | 0.01 | -0.41 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 657.50 | 4.65 | 4.85 | 4.62 | -4.39 | -48.73% | 4 | 3 | 0.26 | -0.21 | 0.01 | -0.43 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 660.00 | 5.20 | 5.35 | 5.10 | -4.00 | -43.96% | 19 | 29 | 0.26 | -0.23 | 0.01 | -0.44 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 662.50 | 5.70 | 5.95 | 6.93 | -2.97 | -30.00% | 1 | 9 | 0.26 | -0.25 | 0.01 | -0.45 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 665.00 | 6.35 | 6.60 | 6.65 | -5.23 | -44.03% | 12 | 27 | 0.26 | -0.27 | 0.01 | -0.46 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 667.50 | 7.00 | 7.25 | 7.17 | -5.92 | -45.23% | 5 | 4 | 0.25 | -0.30 | 0.01 | -0.47 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 670.00 | 7.75 | 7.95 | 7.29 | -7.48 | -50.65% | 45 | 2 | 0.25 | -0.32 | 0.01 | -0.48 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 672.50 | 8.55 | 8.85 | 8.74 | -7.84 | -47.29% | 9 | 1 | 0.25 | -0.35 | 0.01 | -0.49 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 675.00 | 9.40 | 9.70 | 9.70 | -8.29 | -46.09% | 14 | 1 | 0.25 | -0.38 | 0.01 | -0.49 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 677.50 | 10.30 | 10.65 | 9.95 | % | 4 | 0 | 0.25 | -0.40 | 0.01 | -0.49 | 6/26/2025 | 6/26/2025 10:59:00 AM EST | |
| 680.00 | 11.40 | 11.70 | 11.50 | -12.25 | -51.58% | 27 | 4 | 0.25 | -0.43 | 0.01 | -0.49 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 685.00 | 13.65 | 14.05 | 13.15 | % | 5 | 0 | 0.24 | -0.49 | 0.01 | -0.49 | 6/26/2025 | 6/26/2025 10:59:00 AM EST | |
| 690.00 | 16.25 | 16.65 | 15.65 | % | 3 | 0 | 0.24 | -0.55 | 0.01 | -0.47 | 6/26/2025 | 6/26/2025 10:59:00 AM EST | |
| 695.00 | 19.15 | 19.70 | 19.75 | % | 2 | 0 | 0.24 | -0.61 | 0.01 | -0.45 | 6/26/2025 | 6/26/2025 10:59:00 AM EST | |
| 700.00 | 22.40 | 22.95 | 21.45 | -45.62 | -68.02% | 8 | 1 | 0.24 | -0.66 | 0.01 | -0.42 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 705.00 | 25.90 | 26.55 | 79.31 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.72 | 0.01 | -0.38 | 6/17/2025 | 6/26/2025 10:59:00 AM EST |
| 710.00 | 29.65 | 30.35 | % | 0 | 0 | 0.24 | -0.77 | 0.01 | -0.34 | 6/26/2025 10:59:00 AM EST | |||
| 715.00 | 33.55 | 36.10 | 36.00 | % | 6 | 0 | 0.22 | -0.81 | 0.01 | -0.30 | 6/26/2025 | 6/26/2025 10:59:00 AM EST | |
| 720.00 | 37.25 | 39.85 | % | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.26 | 6/26/2025 10:59:00 AM EST | |||
| 725.00 | 41.55 | 45.05 | % | 0 | 0 | 0.27 | -0.87 | 0.01 | -0.23 | 6/26/2025 10:59:00 AM EST | |||
| 730.00 | 44.65 | 49.55 | % | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.19 | 6/26/2025 10:59:00 AM EST | |||
| 735.00 | 49.80 | 54.25 | % | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.17 | 6/26/2025 10:59:00 AM EST | |||
| 740.00 | 52.55 | 59.50 | % | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.14 | 6/26/2025 10:59:00 AM EST | |||
| 745.00 | 57.85 | 64.85 | % | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.12 | 6/26/2025 10:59:00 AM EST | |||
| 750.00 | 62.35 | 70.05 | % | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.10 | 6/26/2025 10:59:00 AM EST |