Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $994.52 as of 5/27/2026 11:00:37 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 552.50 | 559.40 | 555.95 | % | 1.26 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 450.00 | 542.50 | 549.40 | 545.95 | % | 1.21 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 460.00 | 532.50 | 539.65 | 536.08 | % | 1.17 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 470.00 | 522.50 | 530.05 | 526.28 | % | 1.12 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 480.00 | 512.50 | 519.45 | 515.98 | % | 1.07 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 490.00 | 502.50 | 509.40 | 505.95 | % | 1.03 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 500.00 | 492.50 | 500.50 | 496.50 | % | 0.99 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 520.00 | 472.60 | 479.55 | 476.08 | % | 0.92 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 540.00 | 452.55 | 459.60 | 456.08 | % | 0.84 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 560.00 | 432.55 | 439.80 | 436.18 | % | 0.78 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 580.00 | 412.20 | 419.70 | 415.95 | 268.70 | 0.00 | 0.00% | 0.72 | 0 | 607 | 0.86 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/27/2026 3:59:59 PM EST |
| 600.00 | 392.55 | 399.80 | 396.18 | 391.73 | 0.00 | 0.00% | 0.66 | 0 | 8 | 0.77 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 620.00 | 372.60 | 380.65 | 376.63 | 320.59 | 0.00 | 0.00% | 0.61 | 0 | 6 | 0.76 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/27/2026 3:59:59 PM EST |
| 640.00 | 352.60 | 361.00 | 356.80 | % | 0.56 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 660.00 | 332.70 | 341.05 | 336.88 | % | 0.51 | 0 | 14 | 0.68 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 665.00 | 327.70 | 335.25 | 331.48 | % | 0.50 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 5/27/2026 3:59:59 PM EST | |||
| 670.00 | 322.80 | 329.90 | 326.35 | % | 0.49 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 5/27/2026 3:59:59 PM EST | |||
| 675.00 | 317.75 | 325.05 | 321.40 | % | 0.48 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 5/27/2026 3:59:59 PM EST | |||
| 680.00 | 312.85 | 320.35 | 316.60 | 288.00 | 0.00 | 0.00% | 0.47 | 0 | 6 | 0.61 | 0.99 | 0.00 | -0.03 | 5/20/2026 | 5/27/2026 3:59:59 PM EST |
| 685.00 | 307.80 | 315.00 | 311.40 | % | 0.45 | 0 | 5 | 0.60 | 0.99 | 0.00 | -0.04 | 5/27/2026 3:59:59 PM EST | |||
| 690.00 | 302.80 | 310.40 | 306.60 | 227.91 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.59 | 0.99 | 0.00 | -0.05 | 4/15/2026 | 5/27/2026 3:59:59 PM EST |
| 695.00 | 297.85 | 305.45 | 301.65 | 272.00 | 0.00 | 0.00% | 0.43 | 0 | 13 | 0.58 | 0.98 | 0.00 | -0.06 | 5/20/2026 | 5/27/2026 3:59:59 PM EST |
| 700.00 | 292.50 | 299.35 | 295.93 | 304.62 | 0.00 | 0.00% | 0.42 | 0 | 62 | 0.57 | 0.98 | 0.00 | -0.06 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 705.00 | 287.50 | 294.15 | 290.83 | 242.82 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.07 | 4/23/2026 | 5/27/2026 3:59:59 PM EST |
| 710.00 | 283.05 | 290.05 | 286.55 | 239.12 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.55 | 0.98 | 0.00 | -0.07 | 4/21/2026 | 5/27/2026 3:59:59 PM EST |
| 715.00 | 278.15 | 285.30 | 281.73 | % | 0.39 | 0 | 3 | 0.55 | 0.98 | 0.00 | -0.08 | 5/27/2026 3:59:59 PM EST | |||
| 720.00 | 273.30 | 280.00 | 276.65 | 194.75 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.53 | 0.98 | 0.00 | -0.08 | 4/10/2026 | 5/27/2026 3:59:59 PM EST |
| 725.00 | 268.35 | 275.10 | 271.73 | 264.42 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.53 | 0.98 | 0.00 | -0.09 | 5/21/2026 | 5/27/2026 3:59:59 PM EST |
| 730.00 | 263.55 | 270.60 | 267.08 | 125.50 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.55 | 0.97 | 0.00 | -0.09 | 3/31/2026 | 5/27/2026 3:59:59 PM EST |
| 735.00 | 258.55 | 265.90 | 262.23 | 267.87 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.54 | 0.97 | 0.00 | -0.10 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 740.00 | 254.60 | 261.10 | 257.85 | 137.95 | 0.00 | 0.00% | 0.35 | 0 | 80 | 0.55 | 0.97 | 0.00 | -0.10 | 3/25/2026 | 5/27/2026 3:59:59 PM EST |
| 745.00 | 248.85 | 256.05 | 252.45 | 256.13 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.53 | 0.97 | 0.00 | -0.10 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 750.00 | 244.00 | 250.95 | 247.48 | 189.89 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.52 | 0.97 | 0.00 | -0.11 | 5/8/2026 | 5/27/2026 3:59:59 PM EST |
| 755.00 | 239.15 | 246.10 | 242.63 | 212.85 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.51 | 0.96 | 0.00 | -0.11 | 5/14/2026 | 5/27/2026 3:59:59 PM EST |
| 760.00 | 234.30 | 242.45 | 238.38 | 198.70 | 0.00 | 0.00% | 0.31 | 0 | 19 | 0.51 | 0.96 | 0.00 | -0.12 | 5/13/2026 | 5/27/2026 3:59:59 PM EST |
| 765.00 | 229.50 | 237.30 | 233.40 | 160.04 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.49 | 0.96 | 0.00 | -0.13 | 5/5/2026 | 5/27/2026 3:59:59 PM EST |
| 770.00 | 224.40 | 232.55 | 228.48 | 228.73 | 0.00 | 0.00% | 0.30 | 0 | 54 | 0.48 | 0.96 | 0.00 | -0.14 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 775.00 | 219.95 | 226.85 | 223.40 | 190.80 | 0.00 | 0.00% | 0.29 | 0 | 44 | 0.46 | 0.95 | 0.00 | -0.15 | 5/20/2026 | 5/27/2026 3:59:59 PM EST |
| 780.00 | 215.15 | 221.50 | 218.33 | 163.30 | 0.00 | 0.00% | 0.28 | 0 | 88 | 0.47 | 0.95 | 0.00 | -0.15 | 5/7/2026 | 5/27/2026 3:59:59 PM EST |
| 785.00 | 210.40 | 217.55 | 213.98 | 159.05 | 0.00 | 0.00% | 0.27 | 0 | 181 | 0.45 | 0.95 | 0.00 | -0.16 | 5/7/2026 | 5/27/2026 3:59:59 PM EST |
| 790.00 | 205.65 | 213.60 | 209.63 | 169.43 | 0.00 | 0.00% | 0.27 | 0 | 33 | 0.47 | 0.94 | 0.00 | -0.16 | 5/15/2026 | 5/27/2026 3:59:59 PM EST |
| 795.00 | 200.90 | 207.65 | 204.28 | 138.60 | 0.00 | 0.00% | 0.26 | 0 | 23 | 0.44 | 0.94 | 0.00 | -0.17 | 5/5/2026 | 5/27/2026 3:59:59 PM EST |
| 800.00 | 196.80 | 202.95 | 199.88 | 197.55 | -9.34 | -4.52% | 0.25 | 5 | 90 | 0.33 | 0.94 | 0.00 | -0.18 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 805.00 | 191.45 | 198.15 | 194.80 | 129.64 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.33 | 0.93 | 0.00 | -0.19 | 5/5/2026 | 5/27/2026 3:59:59 PM EST |
| 810.00 | 186.75 | 193.65 | 190.20 | 162.30 | 0.00 | 0.00% | 0.23 | 0 | 39 | 0.34 | 0.93 | 0.00 | -0.20 | 5/14/2026 | 5/27/2026 3:59:59 PM EST |
| 815.00 | 182.10 | 189.00 | 185.55 | 109.61 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.34 | 0.93 | 0.00 | -0.20 | 4/29/2026 | 5/27/2026 3:59:59 PM EST |
| 820.00 | 178.55 | 183.60 | 181.08 | 153.50 | 0.00 | 0.00% | 0.22 | 0 | 65 | 0.33 | 0.92 | 0.00 | -0.21 | 5/20/2026 | 5/27/2026 3:59:59 PM EST |
| 825.00 | 172.85 | 178.80 | 175.83 | 137.05 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.34 | 0.92 | 0.00 | -0.21 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 830.00 | 168.30 | 173.75 | 171.03 | 117.53 | 0.00 | 0.00% | 0.21 | 0 | 136 | 0.35 | 0.91 | 0.00 | -0.22 | 5/8/2026 | 5/27/2026 3:59:59 PM EST |
| 835.00 | 163.45 | 169.85 | 166.65 | 164.87 | +25.70 | +18.47% | 0.20 | 4 | 175 | 0.34 | 0.91 | 0.00 | -0.23 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 840.00 | 160.20 | 165.70 | 162.95 | 112.14 | 0.00 | 0.00% | 0.19 | 0 | 88 | 0.34 | 0.90 | 0.00 | -0.24 | 5/12/2026 | 5/27/2026 3:59:59 PM EST |
| 845.00 | 154.45 | 161.60 | 158.03 | 120.20 | 0.00 | 0.00% | 0.19 | 0 | 130 | 0.34 | 0.90 | 0.00 | -0.24 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 850.00 | 151.15 | 156.40 | 153.78 | 141.00 | -8.90 | -5.94% | 0.18 | 1 | 211 | 0.34 | 0.89 | 0.00 | -0.25 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 855.00 | 146.20 | 152.00 | 149.10 | 147.70 | +16.77 | +12.81% | 0.17 | 9 | 67 | 0.35 | 0.88 | 0.00 | -0.26 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 860.00 | 142.50 | 147.75 | 145.13 | 144.30 | +31.95 | +28.44% | 0.17 | 2 | 60 | 0.35 | 0.88 | 0.00 | -0.27 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 865.00 | 136.80 | 143.50 | 140.15 | 129.24 | 0.00 | 0.00% | 0.16 | 0 | 141 | 0.35 | 0.87 | 0.00 | -0.28 | 5/20/2026 | 5/27/2026 3:59:59 PM EST |
| 870.00 | 132.55 | 138.00 | 135.28 | 105.63 | 0.00 | 0.00% | 0.16 | 0 | 208 | 0.34 | 0.86 | 0.00 | -0.29 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 875.00 | 128.25 | 134.65 | 131.45 | 131.30 | -18.70 | -12.47% | 0.15 | 2 | 156 | 0.35 | 0.85 | 0.00 | -0.30 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 880.00 | 124.10 | 129.65 | 126.88 | 125.45 | 0.00 | 0.00% | 0.14 | 0 | 132 | 0.34 | 0.84 | 0.00 | -0.31 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 885.00 | 119.90 | 126.60 | 123.25 | 125.58 | 0.00 | 0.00% | 0.14 | 0 | 333 | 0.34 | 0.83 | 0.00 | -0.32 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 890.00 | 115.75 | 122.35 | 119.05 | 92.31 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.34 | 0.82 | 0.00 | -0.33 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 895.00 | 111.45 | 118.30 | 114.88 | 100.30 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.33 | 0.81 | 0.00 | -0.34 | 5/14/2026 | 5/27/2026 3:59:59 PM EST |
| 900.00 | 107.40 | 114.90 | 111.15 | 108.05 | 0.00 | 0.00% | 0.12 | 0 | 347 | 0.33 | 0.80 | 0.00 | -0.35 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 905.00 | 103.50 | 108.65 | 106.08 | 106.00 | -2.46 | -2.27% | 0.12 | 1 | 8 | 0.33 | 0.79 | 0.00 | -0.36 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 910.00 | 99.70 | 104.95 | 102.33 | 101.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.33 | 0.78 | 0.00 | -0.37 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 915.00 | 97.20 | 103.15 | 100.18 | 87.04 | 0.00 | 0.00% | 0.11 | 0 | 124 | 0.33 | 0.77 | 0.00 | -0.38 | 5/21/2026 | 5/27/2026 3:59:59 PM EST |
| 920.00 | 92.35 | 98.85 | 95.60 | 90.83 | -3.70 | -3.92% | 0.10 | 1 | 433 | 0.33 | 0.76 | 0.00 | -0.39 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 925.00 | 88.60 | 93.50 | 91.05 | 91.40 | +33.40 | +57.59% | 0.10 | 1 | 50 | 0.33 | 0.74 | 0.00 | -0.40 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 930.00 | 85.05 | 91.15 | 88.10 | 86.75 | +1.74 | +2.05% | 0.09 | 2 | 77 | 0.33 | 0.73 | 0.00 | -0.41 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 935.00 | 81.20 | 88.10 | 84.65 | 79.45 | -10.08 | -11.26% | 0.09 | 2 | 68 | 0.33 | 0.71 | 0.00 | -0.42 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 940.00 | 77.60 | 84.10 | 80.85 | 78.29 | -0.11 | -0.14% | 0.09 | 8 | 356 | 0.33 | 0.70 | 0.00 | -0.42 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 945.00 | 74.15 | 81.20 | 77.68 | 78.25 | +2.45 | +3.24% | 0.08 | 7 | 39 | 0.33 | 0.69 | 0.00 | -0.43 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 950.00 | 72.15 | 77.60 | 74.88 | 74.00 | -0.29 | -0.39% | 0.08 | 27 | 204 | 0.32 | 0.67 | 0.00 | -0.44 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 955.00 | 67.70 | 73.70 | 70.70 | 71.70 | +2.50 | +3.62% | 0.07 | 10 | 43 | 0.33 | 0.66 | 0.00 | -0.45 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 960.00 | 64.95 | 70.25 | 67.60 | 66.91 | +0.03 | +0.05% | 0.07 | 61 | 507 | 0.32 | 0.64 | 0.00 | -0.45 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 965.00 | 61.90 | 66.85 | 64.38 | 62.81 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.32 | 0.62 | 0.00 | -0.46 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 970.00 | 58.40 | 63.90 | 61.15 | 62.06 | +1.42 | +2.35% | 0.06 | 11 | 31 | 0.32 | 0.61 | 0.00 | -0.46 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 975.00 | 55.75 | 60.85 | 58.30 | 54.50 | -2.54 | -4.46% | 0.06 | 2 | 29 | 0.32 | 0.59 | 0.00 | -0.47 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 980.00 | 53.30 | 58.10 | 55.70 | 55.25 | +0.61 | +1.12% | 0.06 | 9 | 463 | 0.32 | 0.58 | 0.00 | -0.47 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 985.00 | 50.10 | 55.35 | 52.73 | 53.80 | +2.19 | +4.25% | 0.05 | 10 | 80 | 0.32 | 0.56 | 0.00 | -0.47 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 990.00 | 47.50 | 52.70 | 50.10 | 46.75 | -5.25 | -10.10% | 0.05 | 25 | 62 | 0.32 | 0.54 | 0.00 | -0.47 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 995.00 | 44.95 | 49.95 | 47.45 | 49.28 | +3.58 | +7.84% | 0.05 | 21 | 79 | 0.32 | 0.53 | 0.00 | -0.48 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,000.00 | 42.45 | 47.45 | 44.95 | 46.55 | +1.68 | +3.75% | 0.04 | 122 | 640 | 0.31 | 0.51 | 0.00 | -0.47 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,020.00 | 33.35 | 38.65 | 36.00 | 36.46 | +1.71 | +4.93% | 0.04 | 10 | 402 | 0.31 | 0.45 | 0.00 | -0.46 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,040.00 | 26.05 | 29.55 | 27.80 | 29.53 | +1.29 | +4.57% | 0.03 | 17 | 340 | 0.31 | 0.38 | 0.00 | -0.44 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,060.00 | 19.35 | 23.80 | 21.58 | 22.41 | +1.45 | +6.92% | 0.02 | 16 | 223 | 0.31 | 0.32 | 0.00 | -0.40 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,080.00 | 14.75 | 18.10 | 16.43 | 17.25 | +0.40 | +2.38% | 0.02 | 26 | 289 | 0.30 | 0.26 | 0.00 | -0.36 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,100.00 | 11.05 | 13.40 | 12.23 | 12.50 | -0.30 | -2.35% | 0.01 | 25 | 274 | 0.30 | 0.21 | 0.00 | -0.31 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,120.00 | 7.85 | 11.40 | 9.63 | 9.63 | -0.17 | -1.74% | 0.01 | 1 | 149 | 0.31 | 0.16 | 0.00 | -0.27 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,140.00 | 5.65 | 8.30 | 6.98 | 7.28 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.30 | 0.13 | 0.00 | -0.23 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 1,160.00 | 4.60 | 6.30 | 5.45 | 5.09 | -1.19 | -18.95% | 0.00 | 1 | 49 | 0.31 | 0.10 | 0.00 | -0.20 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,180.00 | 3.50 | 4.95 | 4.23 | 4.15 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.31 | 0.08 | 0.00 | -0.17 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 1,200.00 | 2.78 | 3.85 | 3.32 | 3.20 | +0.05 | +1.59% | 0.00 | 67 | 139 | 0.32 | 0.06 | 0.00 | -0.14 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,220.00 | 1.83 | 3.35 | 2.59 | 2.75 | -0.50 | -15.39% | 0.00 | 11 | 130 | 0.32 | 0.05 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,240.00 | 1.90 | 2.57 | 2.24 | 1.90 | -0.32 | -14.42% | 0.00 | 29 | 83 | 0.33 | 0.04 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,260.00 | 1.19 | 2.24 | 1.72 | 1.64 | +0.09 | +5.81% | 0.00 | 18 | 34 | 0.34 | 0.03 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,270.00 | 0.85 | 2.36 | 1.61 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.34 | 0.03 | 0.00 | -0.08 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 1,280.00 | 0.72 | 1.91 | 1.32 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | 0.03 | 0.00 | -0.07 | 5/21/2026 | 5/27/2026 3:59:59 PM EST |
| 1,290.00 | 0.34 | 1.76 | 1.05 | % | 0.00 | 0 | 21 | 0.33 | 0.02 | 0.00 | -0.07 | 5/27/2026 3:59:59 PM EST | |||
| 1,300.00 | 0.27 | 1.80 | 1.04 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.33 | 0.02 | 0.00 | -0.06 | 5/21/2026 | 5/27/2026 3:59:59 PM EST |
| 1,310.00 | 0.01 | 2.01 | 1.01 | % | 0.00 | 0 | 3 | 0.31 | 0.02 | 0.00 | -0.06 | 5/27/2026 3:59:59 PM EST | |||
| 1,320.00 | 0.16 | 1.70 | 0.93 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | 0.02 | 0.00 | -0.05 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 1,330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 1 | 0.42 | 0.01 | 0.00 | -0.03 | 5/27/2026 3:59:59 PM EST | |||
| 1,340.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 15 | 0.42 | 0.01 | 0.00 | -0.03 | 5/27/2026 3:59:59 PM EST | |||
| 1,350.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 3 | 0.41 | 0.01 | 0.00 | -0.03 | 5/27/2026 3:59:59 PM EST | |||
| 1,360.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.02 | 5/27/2026 3:59:59 PM EST | |||
| 1,370.00 | 0.00 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.43 | 0.01 | 0.00 | -0.02 | 4/13/2026 | 5/27/2026 3:59:59 PM EST |
| 1,380.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 1 | 0.43 | 0.01 | 0.00 | -0.02 | 5/27/2026 3:59:59 PM EST | |||
| 1,390.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | -0.02 | 5/27/2026 3:59:59 PM EST | |||
| 1,400.00 | 0.13 | 0.74 | 0.44 | 0.35 | -0.10 | -22.23% | 0.00 | 2 | 25 | 0.37 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,410.00 | 0.00 | 1.13 | 0.57 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 1,420.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 10 | 0.46 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 1,430.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/27/2026 3:59:59 PM EST |
| 1,440.00 | 0.00 | 1.50 | 0.75 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/27/2026 3:59:59 PM EST |
| 1,450.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 1,460.00 | 0.00 | 1.50 | 0.75 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 1,470.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 1,480.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 1,490.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 2.10 | 1.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.06 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/27/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 1.54 | 0.77 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/27/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 1.74 | 0.87 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/27/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 1.70 | 0.85 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 500.00 | 0.00 | 1.87 | 0.94 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/27/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.84 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.79 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 1.50 | 0.75 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 600.00 | 0.05 | 1.51 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 1.50 | 0.75 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 3:59:59 PM EST |
| 640.00 | 0.00 | 1.73 | 0.87 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.61 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/27/2026 3:59:59 PM EST |
| 660.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.59 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 3:59:59 PM EST |
| 665.00 | 0.00 | 1.50 | 0.75 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 5/27/2026 3:59:59 PM EST |
| 670.00 | 0.00 | 1.54 | 0.77 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | -0.01 | 0.00 | -0.03 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 675.00 | 0.00 | 1.50 | 0.75 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.01 | 0.00 | -0.03 | 5/7/2026 | 5/27/2026 3:59:59 PM EST |
| 680.00 | 0.00 | 1.50 | 0.75 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.52 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/27/2026 3:59:59 PM EST |
| 685.00 | 0.00 | 1.75 | 0.88 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.53 | -0.01 | 0.00 | -0.04 | 4/29/2026 | 5/27/2026 3:59:59 PM EST |
| 690.00 | 0.75 | 1.80 | 1.28 | 1.27 | +0.21 | +19.82% | 0.00 | 1 | 99 | 0.49 | -0.01 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 695.00 | 0.00 | 1.76 | 0.88 | 1.07 | +0.14 | +15.06% | 0.00 | 1 | 63 | 0.45 | -0.02 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 700.00 | 0.88 | 1.90 | 1.39 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.48 | -0.02 | 0.00 | -0.06 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 705.00 | 0.78 | 1.88 | 1.33 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.47 | -0.02 | 0.00 | -0.07 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 710.00 | 0.99 | 2.14 | 1.57 | 1.34 | +0.33 | +32.68% | 0.00 | 5 | 52 | 0.47 | -0.02 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 715.00 | 0.93 | 2.13 | 1.53 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.46 | -0.02 | 0.00 | -0.08 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 720.00 | 1.19 | 1.91 | 1.55 | 1.55 | -0.04 | -2.52% | 0.00 | 2 | 70 | 0.46 | -0.02 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 725.00 | 1.44 | 1.85 | 1.65 | 1.63 | +0.01 | +0.62% | 0.00 | 8 | 53 | 0.45 | -0.02 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 730.00 | 1.42 | 2.10 | 1.76 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.45 | -0.03 | 0.00 | -0.09 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 735.00 | 1.48 | 2.29 | 1.89 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | -0.03 | 0.00 | -0.10 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 740.00 | 1.76 | 2.32 | 2.04 | 1.95 | -0.07 | -3.47% | 0.00 | 2 | 65 | 0.44 | -0.03 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 745.00 | 1.78 | 3.30 | 2.54 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.45 | -0.03 | 0.00 | -0.10 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 750.00 | 1.92 | 2.96 | 2.44 | 2.51 | +0.23 | +10.09% | 0.00 | 2 | 147 | 0.44 | -0.03 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 755.00 | 2.05 | 3.70 | 2.88 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.45 | -0.04 | 0.00 | -0.11 | 5/15/2026 | 5/27/2026 3:59:59 PM EST |
| 760.00 | 2.07 | 3.80 | 2.94 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.44 | -0.04 | 0.00 | -0.12 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 765.00 | 1.64 | 3.95 | 2.80 | 3.46 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.42 | -0.04 | 0.00 | -0.13 | 5/21/2026 | 5/27/2026 3:59:59 PM EST |
| 770.00 | 2.52 | 3.30 | 2.91 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.42 | -0.04 | 0.00 | -0.14 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 775.00 | 2.25 | 3.80 | 3.03 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.42 | -0.05 | 0.00 | -0.15 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 780.00 | 2.95 | 3.95 | 3.45 | 3.27 | -0.18 | -5.22% | 0.00 | 6 | 188 | 0.42 | -0.05 | 0.00 | -0.15 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 785.00 | 3.10 | 4.05 | 3.58 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.41 | -0.05 | 0.00 | -0.16 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 790.00 | 2.69 | 5.15 | 3.92 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.41 | -0.06 | 0.00 | -0.16 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 795.00 | 2.65 | 5.20 | 3.93 | 4.09 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.40 | -0.06 | 0.00 | -0.17 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 800.00 | 4.00 | 4.70 | 4.35 | 4.75 | +0.43 | +9.96% | 0.01 | 69 | 476 | 0.40 | -0.06 | 0.00 | -0.18 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 805.00 | 3.20 | 5.75 | 4.48 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.40 | -0.07 | 0.00 | -0.19 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 810.00 | 3.55 | 4.95 | 4.25 | 5.70 | +1.15 | +25.28% | 0.01 | 2 | 136 | 0.38 | -0.07 | 0.00 | -0.20 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 815.00 | 4.50 | 5.80 | 5.15 | 5.60 | +0.10 | +1.82% | 0.01 | 31 | 152 | 0.39 | -0.07 | 0.00 | -0.20 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 820.00 | 4.85 | 6.10 | 5.48 | 5.46 | -0.32 | -5.54% | 0.01 | 1 | 400 | 0.39 | -0.08 | 0.00 | -0.21 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 825.00 | 4.25 | 7.60 | 5.93 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.39 | -0.08 | 0.00 | -0.21 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 830.00 | 5.55 | 6.50 | 6.03 | 7.20 | +0.68 | +10.43% | 0.01 | 3 | 114 | 0.38 | -0.09 | 0.00 | -0.22 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 835.00 | 6.00 | 7.40 | 6.70 | 8.10 | +2.40 | +42.11% | 0.01 | 2 | 219 | 0.38 | -0.09 | 0.00 | -0.23 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 840.00 | 6.55 | 7.95 | 7.25 | 7.00 | -0.50 | -6.67% | 0.01 | 10 | 234 | 0.38 | -0.10 | 0.00 | -0.24 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 845.00 | 7.15 | 8.50 | 7.83 | 7.45 | +0.05 | +0.68% | 0.01 | 6 | 117 | 0.38 | -0.10 | 0.00 | -0.24 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 850.00 | 7.40 | 8.50 | 7.95 | 9.10 | +0.46 | +5.33% | 0.01 | 13 | 218 | 0.37 | -0.11 | 0.00 | -0.25 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 855.00 | 8.10 | 9.70 | 8.90 | 9.85 | +2.52 | +34.38% | 0.01 | 6 | 92 | 0.38 | -0.12 | 0.00 | -0.26 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 860.00 | 8.25 | 10.15 | 9.20 | 10.55 | +0.49 | +4.88% | 0.01 | 3 | 168 | 0.37 | -0.12 | 0.00 | -0.27 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 865.00 | 9.00 | 11.30 | 10.15 | 10.15 | -1.05 | -9.38% | 0.01 | 14 | 93 | 0.37 | -0.13 | 0.00 | -0.28 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 870.00 | 9.95 | 11.65 | 10.80 | 10.65 | -0.55 | -4.92% | 0.01 | 15 | 125 | 0.37 | -0.14 | 0.00 | -0.29 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 875.00 | 10.40 | 12.70 | 11.55 | 11.55 | -1.50 | -11.50% | 0.01 | 13 | 162 | 0.37 | -0.15 | 0.00 | -0.30 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 880.00 | 11.35 | 12.45 | 11.90 | 12.42 | -0.57 | -4.39% | 0.01 | 2 | 290 | 0.36 | -0.16 | 0.00 | -0.31 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 885.00 | 12.20 | 13.25 | 12.73 | 14.45 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.36 | -0.17 | 0.00 | -0.32 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 890.00 | 12.70 | 14.05 | 13.38 | 13.68 | -1.17 | -7.88% | 0.02 | 6 | 39 | 0.36 | -0.18 | 0.00 | -0.33 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 895.00 | 13.90 | 14.95 | 14.43 | 15.10 | -0.86 | -5.39% | 0.02 | 1 | 35 | 0.35 | -0.19 | 0.00 | -0.34 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 900.00 | 14.50 | 17.50 | 16.00 | 16.00 | -0.52 | -3.15% | 0.02 | 29 | 294 | 0.36 | -0.20 | 0.00 | -0.35 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 905.00 | 15.20 | 16.95 | 16.08 | 16.75 | -0.83 | -4.73% | 0.02 | 2 | 35 | 0.35 | -0.21 | 0.00 | -0.36 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 910.00 | 16.20 | 18.70 | 17.45 | 19.10 | 0.00 | 0.00% | 0.02 | 1 | 50 | 0.35 | -0.22 | 0.00 | -0.37 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 915.00 | 17.80 | 20.35 | 19.08 | 20.65 | +3.81 | +22.63% | 0.02 | 3 | 148 | 0.35 | -0.23 | 0.00 | -0.38 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 920.00 | 19.00 | 21.70 | 20.35 | 21.34 | -0.58 | -2.65% | 0.02 | 26 | 238 | 0.35 | -0.24 | 0.00 | -0.39 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 925.00 | 20.45 | 21.75 | 21.10 | 21.73 | -1.52 | -6.54% | 0.02 | 2 | 2,726 | 0.34 | -0.26 | 0.00 | -0.40 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 930.00 | 21.20 | 23.10 | 22.15 | 22.45 | -2.80 | -11.09% | 0.02 | 2 | 41 | 0.34 | -0.27 | 0.00 | -0.41 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 935.00 | 22.55 | 25.20 | 23.88 | 27.50 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.34 | -0.29 | 0.00 | -0.42 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 940.00 | 23.25 | 27.45 | 25.35 | 26.34 | -0.82 | -3.02% | 0.03 | 21 | 150 | 0.34 | -0.30 | 0.00 | -0.42 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 945.00 | 25.80 | 30.00 | 27.90 | 28.65 | +2.37 | +9.02% | 0.03 | 7 | 59 | 0.34 | -0.31 | 0.00 | -0.43 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 950.00 | 27.05 | 29.45 | 28.25 | 29.05 | -1.05 | -3.49% | 0.03 | 33 | 161 | 0.33 | -0.33 | 0.00 | -0.44 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 955.00 | 28.70 | 30.85 | 29.78 | 33.00 | +0.37 | +1.14% | 0.03 | 12 | 61 | 0.33 | -0.34 | 0.00 | -0.45 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 960.00 | 30.50 | 32.75 | 31.63 | 32.33 | -3.17 | -8.93% | 0.03 | 6 | 143 | 0.33 | -0.36 | 0.00 | -0.45 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 965.00 | 32.05 | 37.15 | 34.60 | 34.50 | -2.70 | -7.26% | 0.04 | 29 | 63 | 0.33 | -0.38 | 0.00 | -0.46 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 970.00 | 33.85 | 38.90 | 36.38 | 36.00 | -3.18 | -8.12% | 0.04 | 31 | 32 | 0.34 | -0.39 | 0.00 | -0.46 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 975.00 | 36.30 | 40.50 | 38.40 | 40.30 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.33 | -0.41 | 0.00 | -0.47 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 980.00 | 38.60 | 42.25 | 40.43 | 40.50 | -1.65 | -3.92% | 0.04 | 2 | 78 | 0.33 | -0.42 | 0.00 | -0.47 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 985.00 | 40.20 | 45.40 | 42.80 | 47.10 | +0.90 | +1.95% | 0.04 | 2 | 21 | 0.33 | -0.44 | 0.00 | -0.47 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 990.00 | 42.75 | 47.15 | 44.95 | 42.45 | -5.80 | -12.03% | 0.05 | 5 | 20 | 0.33 | -0.46 | 0.00 | -0.47 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 995.00 | 44.25 | 49.20 | 46.73 | 48.45 | -2.15 | -4.25% | 0.05 | 1 | 27 | 0.32 | -0.47 | 0.00 | -0.48 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,000.00 | 46.50 | 53.00 | 49.75 | 50.05 | -2.34 | -4.47% | 0.05 | 3 | 102 | 0.33 | -0.49 | 0.00 | -0.47 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,020.00 | 57.90 | 63.40 | 60.65 | 64.06 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.32 | -0.56 | 0.00 | -0.46 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 1,040.00 | 69.35 | 75.65 | 72.50 | 80.05 | +4.50 | +5.96% | 0.07 | 1 | 7 | 0.32 | -0.62 | 0.00 | -0.44 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 1,060.00 | 84.25 | 89.80 | 87.03 | 89.35 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.32 | -0.68 | 0.00 | -0.40 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 1,080.00 | 98.75 | 103.55 | 101.15 | 104.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.32 | -0.74 | 0.00 | -0.36 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 1,100.00 | 113.55 | 120.90 | 117.23 | 122.05 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.33 | -0.79 | 0.00 | -0.31 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 1,120.00 | 130.65 | 136.75 | 133.70 | 139.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.33 | -0.84 | 0.00 | -0.27 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 1,140.00 | 147.80 | 155.80 | 151.80 | 154.05 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.34 | -0.87 | 0.00 | -0.23 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 1,160.00 | 168.30 | 174.10 | 171.20 | 171.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.34 | -0.90 | 0.00 | -0.20 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 1,180.00 | 185.65 | 193.05 | 189.35 | 198.10 | % | 0.16 | 21 | 0 | 0.36 | -0.92 | 0.00 | -0.17 | 5/27/2026 | 5/27/2026 3:59:59 PM EST | |
| 1,200.00 | 206.15 | 212.45 | 209.30 | 326.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.14 | 4/13/2026 | 5/27/2026 3:59:59 PM EST |
| 1,220.00 | 225.75 | 232.00 | 228.88 | 236.40 | % | 0.19 | 2 | 0 | 0.40 | -0.95 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 3:59:59 PM EST | |
| 1,240.00 | 244.75 | 251.80 | 248.28 | 246.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.42 | -0.96 | 0.00 | -0.10 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 1,260.00 | 265.50 | 271.65 | 268.58 | % | 0.21 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.09 | 5/27/2026 3:59:59 PM EST | |||
| 1,270.00 | 275.10 | 281.60 | 278.35 | 284.80 | % | 0.22 | 2 | 0 | 0.47 | -0.97 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:59 PM EST | |
| 1,280.00 | 284.75 | 291.60 | 288.18 | % | 0.23 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.07 | 5/27/2026 3:59:59 PM EST | |||
| 1,290.00 | 293.60 | 301.55 | 297.58 | % | 0.23 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.07 | 5/27/2026 3:59:59 PM EST | |||
| 1,300.00 | 304.40 | 311.55 | 307.98 | % | 0.24 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.06 | 5/27/2026 3:59:59 PM EST | |||
| 1,310.00 | 313.95 | 321.50 | 317.73 | % | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.06 | 5/27/2026 3:59:59 PM EST | |||
| 1,320.00 | 323.95 | 331.50 | 327.73 | % | 0.25 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.05 | 5/27/2026 3:59:59 PM EST | |||
| 1,330.00 | 333.70 | 341.40 | 337.55 | % | 0.25 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 5/27/2026 3:59:59 PM EST | |||
| 1,340.00 | 344.30 | 351.50 | 347.90 | % | 0.26 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 5/27/2026 3:59:59 PM EST | |||
| 1,350.00 | 353.75 | 361.45 | 357.60 | % | 0.26 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 5/27/2026 3:59:59 PM EST | |||
| 1,360.00 | 363.65 | 371.45 | 367.55 | % | 0.27 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 5/27/2026 3:59:59 PM EST | |||
| 1,370.00 | 374.25 | 381.45 | 377.85 | % | 0.28 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 5/27/2026 3:59:59 PM EST | |||
| 1,380.00 | 383.90 | 391.40 | 387.65 | % | 0.28 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 5/27/2026 3:59:59 PM EST | |||
| 1,390.00 | 393.95 | 401.45 | 397.70 | % | 0.29 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.02 | 5/27/2026 3:59:59 PM EST | |||
| 1,400.00 | 404.15 | 411.45 | 407.80 | % | 0.29 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.02 | 5/27/2026 3:59:59 PM EST | |||
| 1,410.00 | 414.40 | 421.45 | 417.93 | % | 0.30 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 1,420.00 | 424.25 | 431.45 | 427.85 | % | 0.30 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 1,430.00 | 433.55 | 441.40 | 437.48 | % | 0.31 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 1,440.00 | 444.10 | 451.40 | 447.75 | % | 0.31 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 1,450.00 | 453.35 | 461.40 | 457.38 | % | 0.32 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 1,460.00 | 463.95 | 471.35 | 467.65 | % | 0.32 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 1,470.00 | 473.30 | 481.40 | 477.35 | % | 0.32 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 1,480.00 | 484.25 | 491.40 | 487.83 | % | 0.33 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 1,490.00 | 494.30 | 501.30 | 497.80 | % | 0.33 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST |