Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $625.11 as of 6/13/2025 3:27:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 311.30 | 317.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 310.00 | 301.30 | 307.35 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 320.00 | 291.35 | 297.35 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 330.00 | 281.35 | 287.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 340.00 | 271.40 | 277.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 350.00 | 261.40 | 267.45 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 360.00 | 251.45 | 257.35 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 370.00 | 241.45 | 247.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 375.00 | 235.20 | 242.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 380.00 | 230.25 | 237.55 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 385.00 | 225.25 | 232.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 390.00 | 220.25 | 227.55 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 395.00 | 215.30 | 222.55 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 400.00 | 210.30 | 217.45 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 405.00 | 205.30 | 212.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 410.00 | 200.35 | 207.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 415.00 | 195.35 | 202.65 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 420.00 | 190.35 | 197.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 425.00 | 185.40 | 192.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 430.00 | 180.40 | 187.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 435.00 | 175.40 | 182.70 | 184.93 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 440.00 | 170.45 | 177.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 445.00 | 165.45 | 172.65 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 450.00 | 160.50 | 167.75 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 455.00 | 155.50 | 162.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 460.00 | 150.55 | 157.85 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.05 | 6/13/2025 4:00:02 PM EST | |||
| 465.00 | 145.60 | 152.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 470.00 | 140.65 | 147.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 475.00 | 135.65 | 142.85 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 480.00 | 130.70 | 137.90 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.10 | 6/13/2025 4:00:02 PM EST | |||
| 485.00 | 125.75 | 133.05 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.11 | 6/13/2025 4:00:02 PM EST | |||
| 490.00 | 120.85 | 128.15 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.12 | 6/13/2025 4:00:02 PM EST | |||
| 495.00 | 115.90 | 123.20 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.13 | 6/13/2025 4:00:02 PM EST | |||
| 500.00 | 110.95 | 118.30 | 118.09 | -3.79 | -3.11% | 1 | 1 | 0.68 | 0.98 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 505.00 | 106.05 | 113.30 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.15 | 6/13/2025 4:00:02 PM EST | |||
| 510.00 | 101.15 | 108.50 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.16 | 6/13/2025 4:00:02 PM EST | |||
| 515.00 | 96.25 | 103.45 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.17 | 6/13/2025 4:00:02 PM EST | |||
| 520.00 | 91.40 | 98.60 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.18 | 6/13/2025 4:00:02 PM EST | |||
| 525.00 | 86.55 | 93.85 | % | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.19 | 6/13/2025 4:00:02 PM EST | |||
| 530.00 | 81.70 | 88.95 | 75.25 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.95 | 0.00 | -0.21 | 5/30/2025 | 6/13/2025 4:00:02 PM EST |
| 535.00 | 76.90 | 84.25 | % | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.22 | 6/13/2025 4:00:02 PM EST | |||
| 540.00 | 72.10 | 79.50 | % | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.24 | 6/13/2025 4:00:02 PM EST | |||
| 545.00 | 67.35 | 74.75 | 67.42 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.93 | 0.00 | -0.25 | 5/27/2025 | 6/13/2025 4:00:02 PM EST |
| 550.00 | 62.65 | 70.05 | % | 0 | 0 | 0.27 | 0.92 | 0.00 | -0.27 | 6/13/2025 4:00:02 PM EST | |||
| 555.00 | 58.70 | 63.55 | 53.20 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.90 | 0.00 | -0.29 | 5/30/2025 | 6/13/2025 4:00:02 PM EST |
| 560.00 | 55.40 | 59.30 | 68.90 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.89 | 0.00 | -0.30 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 565.00 | 51.45 | 54.10 | 51.15 | -11.63 | -18.53% | 6 | 1 | 0.36 | 0.87 | 0.00 | -0.32 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 570.00 | 46.05 | 49.90 | 51.13 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.85 | 0.01 | -0.34 | 5/27/2025 | 6/13/2025 4:00:02 PM EST |
| 575.00 | 42.55 | 46.00 | 42.55 | 0.00 | 0.00% | 6 | 1 | 0.32 | 0.83 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 580.00 | 39.35 | 41.80 | % | 0 | 0 | 0.32 | 0.80 | 0.01 | -0.38 | 6/13/2025 4:00:02 PM EST | |||
| 585.00 | 35.45 | 36.25 | 44.82 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.77 | 0.01 | -0.39 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 590.00 | 31.50 | 32.30 | 44.00 | 0.00 | 0.00% | 0 | 27 | 0.30 | 0.74 | 0.01 | -0.41 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 595.00 | 27.75 | 28.55 | 26.82 | -12.53 | -31.85% | 1 | 32 | 0.29 | 0.70 | 0.01 | -0.42 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 600.00 | 24.20 | 25.00 | 24.85 | -11.17 | -31.02% | 1 | 42 | 0.28 | 0.66 | 0.01 | -0.43 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 605.00 | 20.90 | 21.70 | 21.00 | -8.50 | -28.82% | 1 | 42 | 0.28 | 0.61 | 0.01 | -0.44 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 610.00 | 17.90 | 18.60 | 18.50 | -6.21 | -25.14% | 7 | 29 | 0.27 | 0.56 | 0.01 | -0.44 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 615.00 | 15.10 | 15.85 | 14.81 | -6.69 | -31.12% | 30 | 26 | 0.27 | 0.51 | 0.01 | -0.43 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 620.00 | 12.65 | 13.40 | 12.90 | -6.40 | -33.17% | 18 | 47 | 0.27 | 0.46 | 0.01 | -0.42 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 625.00 | 10.25 | 10.95 | 10.90 | -5.48 | -33.46% | 3 | 14 | 0.26 | 0.41 | 0.01 | -0.40 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 630.00 | 8.40 | 9.05 | 8.70 | -4.65 | -34.84% | 19 | 167 | 0.26 | 0.36 | 0.01 | -0.38 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 635.00 | 6.65 | 7.35 | 10.80 | 0.00 | 0.00% | 0 | 34 | 0.25 | 0.31 | 0.01 | -0.35 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 640.00 | 5.30 | 5.85 | 5.31 | -3.70 | -41.07% | 8 | 35 | 0.25 | 0.27 | 0.01 | -0.32 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 645.00 | 4.10 | 4.75 | 7.05 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.22 | 0.01 | -0.29 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 650.00 | 3.20 | 3.70 | 3.65 | -2.09 | -36.42% | 5 | 36 | 0.25 | 0.19 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 655.00 | 2.49 | 2.82 | 2.50 | -2.06 | -45.18% | 4 | 7 | 0.25 | 0.15 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 660.00 | 1.91 | 2.22 | 1.96 | -1.59 | -44.79% | 2 | 12 | 0.25 | 0.12 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 665.00 | 1.45 | 1.74 | 1.50 | -1.08 | -41.86% | 26 | 14 | 0.25 | 0.10 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 670.00 | 1.11 | 1.37 | 1.24 | -0.95 | -43.38% | 25 | 31 | 0.25 | 0.08 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 675.00 | 0.78 | 1.06 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.06 | 0.00 | -0.11 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 680.00 | 0.52 | 0.91 | 1.37 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.05 | 0.00 | -0.09 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 685.00 | 0.37 | 0.72 | 1.06 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.04 | 0.00 | -0.07 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 690.00 | 0.26 | 0.62 | 0.58 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.03 | 0.00 | -0.06 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 695.00 | 0.17 | 0.51 | % | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.05 | 6/13/2025 4:00:02 PM EST | |||
| 700.00 | 0.15 | 0.44 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.04 | 6/13/2025 4:00:02 PM EST | |||
| 705.00 | 0.06 | 0.38 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.01 | 0.00 | -0.03 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 710.00 | 0.01 | 0.34 | % | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 715.00 | 0.00 | 0.31 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 720.00 | 0.00 | 0.29 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 725.00 | 0.00 | 0.27 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 730.00 | 0.00 | 0.26 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 735.00 | 0.00 | 0.24 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 740.00 | 0.00 | 0.23 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 745.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 750.00 | 0.00 | 0.22 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 0.17 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 0.17 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 0.17 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 0.17 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 0.17 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 0.17 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 0.18 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 375.00 | 0.00 | 0.18 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 0.18 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 385.00 | 0.00 | 0.18 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 390.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 395.00 | 0.00 | 0.19 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 300 | 0.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 405.00 | 0.00 | 0.19 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 410.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 415.00 | 0.00 | 0.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 420.00 | 0.00 | 0.21 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 425.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 430.00 | 0.00 | 0.22 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 435.00 | 0.00 | 0.23 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 440.00 | 0.00 | 0.24 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 445.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 450.00 | 0.00 | 0.26 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 455.00 | 0.00 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 0.30 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.05 | 6/13/2025 4:00:02 PM EST | |||
| 465.00 | 0.00 | 0.32 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.07 | 5/27/2025 | 6/13/2025 4:00:02 PM EST |
| 470.00 | 0.02 | 0.34 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | -0.09 | 5/28/2025 | 6/13/2025 4:00:02 PM EST |
| 475.00 | 0.05 | 0.37 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 480.00 | 0.08 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.01 | 0.00 | -0.10 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 485.00 | 0.12 | 0.44 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.01 | 0.00 | -0.11 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 490.00 | 0.17 | 0.49 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.01 | 0.00 | -0.12 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 495.00 | 0.22 | 0.54 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.01 | 0.00 | -0.13 | 5/28/2025 | 6/13/2025 4:00:02 PM EST |
| 500.00 | 0.29 | 0.60 | 0.54 | 0.00 | 0.00% | 0 | 33 | 0.44 | -0.02 | 0.00 | -0.14 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 505.00 | 0.36 | 0.67 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.02 | 0.00 | -0.15 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 510.00 | 0.44 | 0.76 | 1.89 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.02 | 0.00 | -0.16 | 5/30/2025 | 6/13/2025 4:00:02 PM EST |
| 515.00 | 0.53 | 0.86 | 0.72 | -0.01 | -1.37% | 1 | 12 | 0.41 | -0.03 | 0.00 | -0.17 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 520.00 | 0.64 | 0.92 | 0.67 | +0.04 | +6.35% | 20 | 23 | 0.40 | -0.03 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 525.00 | 0.77 | 1.10 | 0.97 | +0.46 | +90.20% | 4 | 12 | 0.40 | -0.04 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 530.00 | 0.92 | 1.26 | 1.10 | -0.17 | -13.39% | 4 | 1 | 0.39 | -0.05 | 0.00 | -0.21 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 535.00 | 1.16 | 1.34 | 1.26 | +0.23 | +22.33% | 23 | 4 | 0.38 | -0.05 | 0.00 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 540.00 | 1.36 | 1.58 | 1.46 | +0.64 | +78.05% | 15 | 68 | 0.37 | -0.06 | 0.00 | -0.24 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 545.00 | 1.46 | 1.81 | 1.29 | +0.30 | +30.31% | 7 | 15 | 0.36 | -0.07 | 0.00 | -0.25 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 550.00 | 1.90 | 2.09 | 1.63 | +0.53 | +48.19% | 2 | 37 | 0.35 | -0.08 | 0.00 | -0.27 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 555.00 | 2.20 | 2.47 | 2.41 | +0.91 | +60.67% | 2 | 19 | 0.35 | -0.10 | 0.00 | -0.29 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 560.00 | 2.54 | 2.89 | 2.05 | +0.26 | +14.53% | 3 | 22 | 0.34 | -0.11 | 0.00 | -0.30 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 565.00 | 3.05 | 3.35 | 3.20 | +1.50 | +88.24% | 9 | 82 | 0.33 | -0.13 | 0.00 | -0.32 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 570.00 | 3.60 | 3.85 | 3.80 | -0.13 | -3.31% | 1 | 10 | 0.32 | -0.15 | 0.01 | -0.34 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 575.00 | 4.25 | 4.55 | 2.55 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.17 | 0.01 | -0.36 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 580.00 | 4.95 | 5.35 | 4.00 | +0.56 | +16.28% | 5 | 32 | 0.31 | -0.20 | 0.01 | -0.38 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 585.00 | 5.80 | 6.25 | 5.95 | +2.35 | +65.28% | 2 | 20 | 0.30 | -0.23 | 0.01 | -0.39 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 590.00 | 6.90 | 7.30 | 5.40 | -0.03 | -0.56% | 1 | 19 | 0.30 | -0.26 | 0.01 | -0.41 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 595.00 | 8.10 | 8.55 | 8.70 | +3.70 | +74.00% | 11 | 45 | 0.29 | -0.30 | 0.01 | -0.42 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 600.00 | 9.55 | 10.05 | 10.05 | +4.09 | +68.63% | 55 | 57 | 0.28 | -0.34 | 0.01 | -0.43 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 605.00 | 11.10 | 11.75 | 12.15 | +4.95 | +68.75% | 2 | 17 | 0.28 | -0.39 | 0.01 | -0.44 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 610.00 | 13.15 | 13.70 | 13.21 | +4.34 | +48.93% | 5 | 109 | 0.27 | -0.44 | 0.01 | -0.44 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 615.00 | 15.30 | 15.95 | 15.90 | +4.45 | +38.87% | 8 | 19 | 0.27 | -0.49 | 0.01 | -0.43 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 620.00 | 17.85 | 18.45 | 13.45 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.54 | 0.01 | -0.42 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 625.00 | 20.35 | 21.25 | 14.70 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.59 | 0.01 | -0.40 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 630.00 | 23.60 | 24.35 | 16.25 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.64 | 0.01 | -0.38 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 635.00 | 26.85 | 27.70 | 19.75 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.69 | 0.01 | -0.35 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 640.00 | 30.40 | 32.85 | 27.85 | +0.05 | +0.18% | 1 | 4 | 0.25 | -0.73 | 0.01 | -0.32 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 645.00 | 34.35 | 35.20 | % | 0 | 0 | 0.25 | -0.78 | 0.01 | -0.29 | 6/13/2025 4:00:02 PM EST | |||
| 650.00 | 37.85 | 41.10 | % | 0 | 0 | 0.26 | -0.81 | 0.01 | -0.25 | 6/13/2025 4:00:02 PM EST | |||
| 655.00 | 42.15 | 45.60 | % | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.22 | 6/13/2025 4:00:02 PM EST | |||
| 660.00 | 44.45 | 51.80 | % | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.19 | 6/13/2025 4:00:02 PM EST | |||
| 665.00 | 49.15 | 56.40 | % | 0 | 0 | 0.33 | -0.90 | 0.00 | -0.16 | 6/13/2025 4:00:02 PM EST | |||
| 670.00 | 53.85 | 61.15 | % | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.13 | 6/13/2025 4:00:02 PM EST | |||
| 675.00 | 58.80 | 65.95 | % | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.11 | 6/13/2025 4:00:02 PM EST | |||
| 680.00 | 63.50 | 70.85 | % | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 685.00 | 68.50 | 75.80 | 66.20 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.07 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 690.00 | 73.50 | 80.80 | 62.74 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.97 | 0.00 | -0.06 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 695.00 | 78.50 | 84.50 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.05 | 6/13/2025 4:00:02 PM EST | |||
| 700.00 | 83.50 | 89.50 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.04 | 6/13/2025 4:00:02 PM EST | |||
| 705.00 | 88.50 | 95.75 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 710.00 | 93.60 | 100.75 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 715.00 | 98.60 | 105.75 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 720.00 | 103.60 | 110.75 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 725.00 | 108.50 | 115.75 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 730.00 | 113.50 | 120.75 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 735.00 | 118.50 | 125.75 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 740.00 | 123.50 | 130.75 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 745.00 | 128.50 | 135.75 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 750.00 | 133.50 | 140.75 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |