Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $743.99 as of 8/13/2025 7:30:53 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 371.60 | 380.00 | 375.80 | % | 1.02 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 380.00 | 361.95 | 370.30 | 366.13 | % | 0.96 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 390.00 | 351.60 | 359.80 | 355.70 | % | 0.91 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 400.00 | 341.65 | 350.00 | 345.83 | % | 0.86 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 410.00 | 332.00 | 340.00 | 336.00 | % | 0.82 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 415.00 | 326.65 | 335.00 | 330.83 | % | 0.80 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 420.00 | 322.05 | 330.00 | 326.03 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 425.00 | 316.70 | 325.00 | 320.85 | % | 0.75 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 430.00 | 311.70 | 319.80 | 315.75 | % | 0.73 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 435.00 | 306.75 | 315.00 | 310.88 | % | 0.71 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 440.00 | 301.75 | 310.00 | 305.88 | % | 0.70 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 445.00 | 296.75 | 305.00 | 300.88 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 450.00 | 291.75 | 300.00 | 295.88 | % | 0.66 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 455.00 | 286.80 | 295.00 | 290.90 | % | 0.64 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 460.00 | 281.80 | 290.05 | 285.93 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 465.00 | 276.80 | 284.90 | 280.85 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 470.00 | 271.85 | 280.05 | 275.95 | % | 0.59 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 475.00 | 266.85 | 275.65 | 271.25 | % | 0.57 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 480.00 | 261.85 | 269.95 | 265.90 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 485.00 | 256.90 | 265.05 | 260.98 | % | 0.54 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 490.00 | 252.25 | 260.00 | 256.13 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 495.00 | 246.95 | 255.10 | 251.03 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 500.00 | 241.95 | 250.15 | 246.05 | % | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 505.00 | 236.95 | 245.30 | 241.13 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 510.00 | 232.90 | 240.10 | 236.50 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 515.00 | 227.95 | 235.20 | 231.58 | % | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 520.00 | 222.95 | 230.15 | 226.55 | % | 0.44 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 525.00 | 217.10 | 225.90 | 221.50 | % | 0.42 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 530.00 | 212.10 | 220.20 | 216.15 | % | 0.41 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 535.00 | 207.15 | 215.40 | 211.28 | % | 0.39 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 540.00 | 202.20 | 210.95 | 206.58 | % | 0.38 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 545.00 | 197.20 | 205.40 | 201.30 | % | 0.37 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 550.00 | 192.60 | 200.50 | 196.55 | % | 0.36 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 555.00 | 187.30 | 195.40 | 191.35 | % | 0.34 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 560.00 | 183.25 | 190.45 | 186.85 | % | 0.33 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 565.00 | 178.30 | 185.10 | 181.70 | % | 0.32 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 570.00 | 173.40 | 180.65 | 177.03 | % | 0.31 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 575.00 | 168.45 | 175.70 | 172.08 | % | 0.30 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 580.00 | 163.10 | 170.75 | 166.93 | % | 0.29 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 585.00 | 158.15 | 165.85 | 162.00 | % | 0.28 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.06 | 8/13/2025 3:59:52 PM EST | |||
| 590.00 | 153.65 | 160.95 | 157.30 | % | 0.27 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.07 | 8/13/2025 3:59:52 PM EST | |||
| 595.00 | 148.40 | 156.05 | 152.23 | % | 0.26 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.07 | 8/13/2025 3:59:52 PM EST | |||
| 600.00 | 143.90 | 151.15 | 147.53 | % | 0.25 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.08 | 8/13/2025 3:59:52 PM EST | |||
| 605.00 | 138.60 | 146.00 | 142.30 | % | 0.24 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.08 | 8/13/2025 3:59:52 PM EST | |||
| 610.00 | 133.70 | 141.40 | 137.55 | % | 0.23 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.09 | 8/13/2025 3:59:52 PM EST | |||
| 615.00 | 128.90 | 136.55 | 132.73 | % | 0.22 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.10 | 8/13/2025 3:59:52 PM EST | |||
| 620.00 | 124.45 | 131.70 | 128.08 | % | 0.21 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.11 | 8/13/2025 3:59:52 PM EST | |||
| 625.00 | 119.65 | 126.90 | 123.28 | % | 0.20 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.11 | 8/13/2025 3:59:52 PM EST | |||
| 630.00 | 114.85 | 121.65 | 118.25 | % | 0.19 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.12 | 8/13/2025 3:59:52 PM EST | |||
| 635.00 | 109.65 | 117.35 | 113.50 | % | 0.18 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.13 | 8/13/2025 3:59:52 PM EST | |||
| 640.00 | 105.35 | 112.55 | 108.95 | % | 0.17 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.14 | 8/13/2025 3:59:52 PM EST | |||
| 645.00 | 100.65 | 107.90 | 104.28 | % | 0.16 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.15 | 8/13/2025 3:59:52 PM EST | |||
| 650.00 | 95.95 | 103.25 | 99.60 | 97.35 | % | 0.15 | 2 | 0 | 0.37 | 0.90 | 0.00 | -0.16 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 655.00 | 90.90 | 98.00 | 94.45 | 71.06 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.29 | 0.89 | 0.00 | -0.17 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 660.00 | 86.85 | 93.25 | 90.05 | % | 0.14 | 0 | 0 | 0.28 | 0.88 | 0.00 | -0.18 | 8/13/2025 3:59:52 PM EST | |||
| 665.00 | 82.45 | 88.65 | 85.55 | % | 0.13 | 0 | 0 | 0.30 | 0.87 | 0.00 | -0.18 | 8/13/2025 3:59:52 PM EST | |||
| 670.00 | 78.30 | 83.60 | 80.95 | % | 0.12 | 0 | 0 | 0.29 | 0.86 | 0.00 | -0.19 | 8/13/2025 3:59:52 PM EST | |||
| 675.00 | 73.35 | 79.30 | 76.33 | % | 0.11 | 0 | 0 | 0.28 | 0.84 | 0.00 | -0.20 | 8/13/2025 3:59:52 PM EST | |||
| 680.00 | 70.30 | 74.65 | 72.48 | 70.35 | % | 0.11 | 2 | 0 | 0.29 | 0.83 | 0.00 | -0.21 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 685.00 | 65.85 | 71.25 | 68.55 | 68.74 | % | 0.10 | 1 | 0 | 0.29 | 0.81 | 0.00 | -0.22 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 690.00 | 61.40 | 67.40 | 64.40 | % | 0.09 | 0 | 0 | 0.29 | 0.79 | 0.00 | -0.23 | 8/13/2025 3:59:52 PM EST | |||
| 695.00 | 58.00 | 61.95 | 59.98 | 57.00 | % | 0.09 | 1 | 0 | 0.28 | 0.78 | 0.00 | -0.24 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 700.00 | 53.35 | 59.35 | 56.35 | 37.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.28 | 0.76 | 0.00 | -0.25 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 705.00 | 50.00 | 54.00 | 52.00 | % | 0.07 | 0 | 0 | 0.27 | 0.73 | 0.00 | -0.26 | 8/13/2025 3:59:52 PM EST | |||
| 710.00 | 45.90 | 51.00 | 48.45 | % | 0.07 | 0 | 0 | 0.27 | 0.71 | 0.00 | -0.27 | 8/13/2025 3:59:52 PM EST | |||
| 715.00 | 43.20 | 45.70 | 44.45 | % | 0.06 | 0 | 0 | 0.26 | 0.69 | 0.01 | -0.27 | 8/13/2025 3:59:52 PM EST | |||
| 720.00 | 39.70 | 42.20 | 40.95 | % | 0.06 | 0 | 0 | 0.26 | 0.66 | 0.01 | -0.28 | 8/13/2025 3:59:52 PM EST | |||
| 725.00 | 36.35 | 38.85 | 37.60 | % | 0.05 | 0 | 0 | 0.26 | 0.64 | 0.01 | -0.28 | 8/13/2025 3:59:52 PM EST | |||
| 730.00 | 33.15 | 35.70 | 34.43 | 28.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.26 | 0.61 | 0.01 | -0.29 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 735.00 | 30.40 | 32.65 | 31.53 | 21.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.58 | 0.01 | -0.29 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 740.00 | 27.80 | 29.75 | 28.78 | 27.50 | +0.10 | +0.37% | 0.04 | 2 | 4 | 0.25 | 0.55 | 0.01 | -0.29 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 745.00 | 25.10 | 27.05 | 26.08 | 26.13 | -1.02 | -3.76% | 0.04 | 2 | 1 | 0.25 | 0.52 | 0.01 | -0.29 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 750.00 | 22.55 | 24.50 | 23.53 | 22.32 | -1.67 | -6.97% | 0.03 | 17 | 5 | 0.25 | 0.48 | 0.01 | -0.28 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 755.00 | 20.15 | 21.85 | 21.00 | 20.68 | % | 0.03 | 2 | 0 | 0.25 | 0.45 | 0.01 | -0.28 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 760.00 | 17.95 | 19.80 | 18.88 | 17.55 | +0.45 | +2.64% | 0.02 | 2 | 4 | 0.25 | 0.42 | 0.01 | -0.27 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 765.00 | 15.80 | 17.85 | 16.83 | 15.13 | % | 0.02 | 15 | 0 | 0.24 | 0.39 | 0.01 | -0.27 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 770.00 | 13.60 | 15.95 | 14.78 | % | 0.02 | 0 | 0 | 0.24 | 0.36 | 0.01 | -0.26 | 8/13/2025 3:59:52 PM EST | |||
| 775.00 | 12.50 | 13.90 | 13.20 | 12.06 | % | 0.02 | 1 | 0 | 0.24 | 0.33 | 0.01 | -0.25 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 780.00 | 10.65 | 12.70 | 11.68 | 11.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.30 | 0.01 | -0.24 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 785.00 | 9.30 | 11.25 | 10.28 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.27 | 0.01 | -0.23 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 790.00 | 8.35 | 9.65 | 9.00 | 8.85 | % | 0.01 | 2 | 0 | 0.24 | 0.24 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 795.00 | 6.95 | 8.70 | 7.83 | 8.02 | % | 0.01 | 1 | 0 | 0.24 | 0.22 | 0.00 | -0.20 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 800.00 | 6.30 | 7.80 | 7.05 | 5.90 | -0.58 | -8.96% | 0.01 | 1 | 7 | 0.24 | 0.20 | 0.00 | -0.19 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 805.00 | 5.10 | 6.85 | 5.98 | 5.63 | +0.38 | +7.24% | 0.01 | 4 | 1 | 0.24 | 0.18 | 0.00 | -0.18 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 810.00 | 4.35 | 6.05 | 5.20 | 4.93 | +1.97 | +66.56% | 0.01 | 4 | 1 | 0.24 | 0.16 | 0.00 | -0.17 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 820.00 | 3.15 | 4.70 | 3.93 | % | 0.00 | 0 | 0 | 0.24 | 0.13 | 0.00 | -0.15 | 8/13/2025 3:59:52 PM EST | |||
| 830.00 | 2.20 | 3.70 | 2.95 | % | 0.00 | 0 | 0 | 0.24 | 0.11 | 0.00 | -0.13 | 8/13/2025 3:59:52 PM EST | |||
| 840.00 | 1.81 | 2.89 | 2.35 | % | 0.00 | 0 | 0 | 0.24 | 0.09 | 0.00 | -0.11 | 8/13/2025 3:59:52 PM EST | |||
| 850.00 | 1.14 | 2.28 | 1.71 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.00 | -0.10 | 8/13/2025 3:59:52 PM EST | |||
| 860.00 | 0.88 | 1.70 | 1.29 | 0.93 | -0.53 | -36.31% | 0.00 | 1 | 2 | 0.24 | 0.06 | 0.00 | -0.09 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 880.00 | 0.16 | 1.24 | 0.70 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.07 | 8/13/2025 3:59:52 PM EST | |||
| 900.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 920.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 940.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 960.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 980.00 | 0.00 | 0.50 | 0.25 | 0.07 | % | 0.00 | 1 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 1,000.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 1,020.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 1,040.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 1,060.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 410.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 415.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 420.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 425.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 430.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 435.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 440.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 445.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 450.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 455.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 460.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 465.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 470.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 475.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 480.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 485.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 490.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 495.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 500.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 505.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 510.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 515.00 | 0.00 | 0.68 | 0.34 | 0.46 | % | 0.00 | 7 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 520.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 525.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 530.00 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 535.00 | 0.10 | 1.05 | 0.58 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 540.00 | 0.15 | 1.15 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 545.00 | 0.20 | 1.16 | 0.68 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 550.00 | 0.26 | 1.21 | 0.74 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 555.00 | 0.32 | 1.32 | 0.82 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 560.00 | 0.39 | 1.40 | 0.90 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 565.00 | 0.45 | 1.48 | 0.97 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 570.00 | 0.52 | 1.56 | 1.04 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 575.00 | 0.60 | 1.55 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 580.00 | 0.69 | 1.75 | 1.22 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 585.00 | 0.78 | 1.78 | 1.28 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.06 | 8/13/2025 3:59:52 PM EST | |||
| 590.00 | 0.87 | 1.97 | 1.42 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.07 | 8/13/2025 3:59:52 PM EST | |||
| 595.00 | 0.98 | 2.10 | 1.54 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.07 | 8/13/2025 3:59:52 PM EST | |||
| 600.00 | 1.10 | 2.23 | 1.67 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.08 | 8/13/2025 3:59:52 PM EST | |||
| 605.00 | 1.23 | 2.38 | 1.81 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | -0.04 | 0.00 | -0.08 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 610.00 | 1.37 | 2.39 | 1.88 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.09 | 8/13/2025 3:59:52 PM EST | |||
| 615.00 | 1.52 | 2.72 | 2.12 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.10 | 8/13/2025 3:59:52 PM EST | |||
| 620.00 | 1.69 | 2.92 | 2.31 | % | 0.00 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.11 | 8/13/2025 3:59:52 PM EST | |||
| 625.00 | 1.88 | 2.92 | 2.40 | % | 0.00 | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.11 | 8/13/2025 3:59:52 PM EST | |||
| 630.00 | 2.09 | 3.35 | 2.72 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.12 | 8/13/2025 3:59:52 PM EST | |||
| 635.00 | 2.34 | 3.20 | 2.77 | 2.91 | % | 0.00 | 2 | 0 | 0.33 | -0.08 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 640.00 | 2.58 | 3.60 | 3.09 | 2.48 | -0.33 | -11.75% | 0.00 | 2 | 5 | 0.32 | -0.08 | 0.00 | -0.14 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 645.00 | 2.87 | 3.85 | 3.36 | 3.34 | -1.71 | -33.87% | 0.01 | 32 | 1 | 0.32 | -0.09 | 0.00 | -0.15 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 650.00 | 3.20 | 4.75 | 3.98 | 3.68 | -0.04 | -1.08% | 0.01 | 36 | 45 | 0.31 | -0.10 | 0.00 | -0.16 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 655.00 | 3.55 | 4.70 | 4.13 | 3.45 | -1.24 | -26.44% | 0.01 | 1 | 2 | 0.31 | -0.11 | 0.00 | -0.17 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 660.00 | 3.95 | 5.40 | 4.68 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.00 | -0.18 | 8/13/2025 3:59:52 PM EST | |||
| 665.00 | 4.40 | 5.95 | 5.18 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.00 | -0.18 | 8/13/2025 3:59:52 PM EST | |||
| 670.00 | 4.90 | 6.55 | 5.73 | 5.99 | % | 0.01 | 3 | 0 | 0.30 | -0.14 | 0.00 | -0.19 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 675.00 | 5.50 | 7.00 | 6.25 | 6.59 | +0.54 | +8.93% | 0.01 | 4 | 4 | 0.29 | -0.16 | 0.00 | -0.20 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 680.00 | 6.15 | 7.60 | 6.88 | 6.57 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.29 | -0.17 | 0.00 | -0.21 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 685.00 | 6.90 | 8.60 | 7.75 | 7.83 | +0.51 | +6.97% | 0.01 | 3 | 1 | 0.29 | -0.19 | 0.00 | -0.22 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 690.00 | 7.75 | 9.50 | 8.63 | 8.65 | +0.48 | +5.88% | 0.01 | 2 | 4 | 0.28 | -0.21 | 0.00 | -0.23 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 695.00 | 8.60 | 10.45 | 9.53 | 15.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | -0.22 | 0.00 | -0.24 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 700.00 | 9.65 | 11.35 | 10.50 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.27 | -0.24 | 0.00 | -0.25 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 705.00 | 10.80 | 12.15 | 11.48 | 11.57 | -7.55 | -39.49% | 0.02 | 1 | 1 | 0.27 | -0.27 | 0.00 | -0.26 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 710.00 | 12.00 | 13.90 | 12.95 | 12.92 | % | 0.02 | 1 | 0 | 0.27 | -0.29 | 0.00 | -0.27 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 715.00 | 13.35 | 14.85 | 14.10 | 14.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.31 | 0.01 | -0.27 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 720.00 | 15.00 | 16.60 | 15.80 | 15.40 | -0.65 | -4.05% | 0.02 | 7 | 28 | 0.26 | -0.34 | 0.01 | -0.28 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 725.00 | 16.50 | 18.50 | 17.50 | 16.80 | -0.96 | -5.41% | 0.02 | 1 | 10 | 0.26 | -0.36 | 0.01 | -0.28 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 730.00 | 18.50 | 20.75 | 19.63 | 20.25 | +1.25 | +6.58% | 0.03 | 2 | 4 | 0.26 | -0.39 | 0.01 | -0.29 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 735.00 | 20.35 | 22.25 | 21.30 | 22.25 | +1.00 | +4.71% | 0.03 | 1 | 2 | 0.26 | -0.42 | 0.01 | -0.29 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 740.00 | 22.50 | 24.90 | 23.70 | 23.00 | -1.42 | -5.82% | 0.03 | 1 | 4 | 0.25 | -0.45 | 0.01 | -0.29 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 745.00 | 24.60 | 26.65 | 25.63 | 24.95 | -1.70 | -6.38% | 0.03 | 1 | 2 | 0.25 | -0.48 | 0.01 | -0.29 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 750.00 | 27.05 | 29.10 | 28.08 | % | 0.04 | 0 | 0 | 0.25 | -0.52 | 0.01 | -0.28 | 8/13/2025 3:59:52 PM EST | |||
| 755.00 | 29.75 | 31.70 | 30.73 | % | 0.04 | 0 | 0 | 0.25 | -0.55 | 0.01 | -0.28 | 8/13/2025 3:59:52 PM EST | |||
| 760.00 | 32.50 | 34.50 | 33.50 | % | 0.04 | 0 | 0 | 0.24 | -0.58 | 0.01 | -0.27 | 8/13/2025 3:59:52 PM EST | |||
| 765.00 | 35.55 | 37.50 | 36.53 | % | 0.05 | 0 | 0 | 0.24 | -0.61 | 0.01 | -0.27 | 8/13/2025 3:59:52 PM EST | |||
| 770.00 | 38.75 | 41.35 | 40.05 | % | 0.05 | 0 | 0 | 0.24 | -0.64 | 0.01 | -0.26 | 8/13/2025 3:59:52 PM EST | |||
| 775.00 | 42.05 | 44.70 | 43.38 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.01 | -0.25 | 8/13/2025 3:59:52 PM EST | |||
| 780.00 | 45.60 | 47.40 | 46.50 | % | 0.06 | 0 | 0 | 0.24 | -0.70 | 0.01 | -0.24 | 8/13/2025 3:59:52 PM EST | |||
| 785.00 | 48.00 | 53.15 | 50.58 | % | 0.06 | 0 | 0 | 0.25 | -0.73 | 0.01 | -0.23 | 8/13/2025 3:59:52 PM EST | |||
| 790.00 | 50.75 | 56.90 | 53.83 | % | 0.07 | 0 | 0 | 0.24 | -0.76 | 0.01 | -0.21 | 8/13/2025 3:59:52 PM EST | |||
| 795.00 | 54.65 | 60.75 | 57.70 | % | 0.07 | 0 | 0 | 0.24 | -0.78 | 0.00 | -0.20 | 8/13/2025 3:59:52 PM EST | |||
| 800.00 | 59.10 | 65.40 | 62.25 | % | 0.08 | 0 | 0 | 0.24 | -0.80 | 0.00 | -0.19 | 8/13/2025 3:59:52 PM EST | |||
| 805.00 | 63.70 | 69.35 | 66.53 | % | 0.08 | 0 | 0 | 0.25 | -0.82 | 0.00 | -0.18 | 8/13/2025 3:59:52 PM EST | |||
| 810.00 | 68.15 | 75.00 | 71.58 | % | 0.09 | 0 | 0 | 0.26 | -0.84 | 0.00 | -0.17 | 8/13/2025 3:59:52 PM EST | |||
| 820.00 | 76.75 | 83.05 | 79.90 | % | 0.10 | 0 | 0 | 0.25 | -0.87 | 0.00 | -0.15 | 8/13/2025 3:59:52 PM EST | |||
| 830.00 | 85.70 | 92.10 | 88.90 | % | 0.11 | 0 | 0 | 0.25 | -0.89 | 0.00 | -0.13 | 8/13/2025 3:59:52 PM EST | |||
| 840.00 | 95.05 | 101.90 | 98.48 | % | 0.12 | 0 | 0 | 0.26 | -0.91 | 0.00 | -0.11 | 8/13/2025 3:59:52 PM EST | |||
| 850.00 | 103.80 | 111.10 | 107.45 | % | 0.13 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.10 | 8/13/2025 3:59:52 PM EST | |||
| 860.00 | 113.50 | 120.75 | 117.13 | % | 0.14 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.09 | 8/13/2025 3:59:52 PM EST | |||
| 880.00 | 133.10 | 140.35 | 136.73 | % | 0.16 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.07 | 8/13/2025 3:59:52 PM EST | |||
| 900.00 | 152.25 | 160.70 | 156.48 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 920.00 | 172.70 | 180.60 | 176.65 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 940.00 | 192.05 | 200.85 | 196.45 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 960.00 | 212.70 | 219.90 | 216.30 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 980.00 | 232.55 | 239.80 | 236.18 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 1,000.00 | 252.50 | 259.75 | 256.13 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 1,020.00 | 272.00 | 280.60 | 276.30 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 1,040.00 | 292.00 | 300.55 | 296.28 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 1,060.00 | 312.00 | 320.50 | 316.25 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |