Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $591.34 as of 5/13/2025 11:46:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 358.10 | 364.30 | 273.16 | 0.00 | 0.00% | 0 | 15 | 5.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 10:58:59 AM EST |
| 245.00 | 352.70 | 358.80 | 254.95 | 0.00 | 0.00% | 0 | 2 | 5.78 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:59 AM EST |
| 250.00 | 347.75 | 353.85 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 255.00 | 342.80 | 348.00 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 260.00 | 337.75 | 343.85 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 265.00 | 332.80 | 338.85 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 270.00 | 327.95 | 333.75 | 299.25 | 0.00 | 0.00% | 0 | 3 | 5.23 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 275.00 | 322.55 | 328.75 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 280.00 | 317.60 | 323.85 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 285.00 | 312.75 | 318.65 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 290.00 | 308.00 | 313.80 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 295.00 | 302.80 | 308.85 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 300.00 | 297.75 | 303.80 | 205.00 | 0.00 | 0.00% | 0 | 7 | 4.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 10:58:59 AM EST |
| 305.00 | 292.95 | 299.35 | 195.00 | 0.00 | 0.00% | 0 | 13 | 4.37 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:59 AM EST |
| 310.00 | 287.85 | 293.70 | 210.47 | 0.00 | 0.00% | 0 | 5 | 4.39 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 10:58:59 AM EST |
| 315.00 | 282.95 | 288.80 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 320.00 | 277.90 | 283.35 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 325.00 | 272.75 | 278.80 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 330.00 | 267.80 | 273.80 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 335.00 | 262.85 | 268.85 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 340.00 | 258.00 | 264.40 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 345.00 | 252.65 | 260.10 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 350.00 | 248.15 | 253.50 | 122.55 | 0.00 | 0.00% | 0 | 23 | 3.65 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 10:58:59 AM EST |
| 355.00 | 242.90 | 248.90 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 360.00 | 237.90 | 242.70 | 178.13 | 0.00 | 0.00% | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/13/2025 10:58:59 AM EST |
| 365.00 | 232.90 | 238.65 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 370.00 | 228.30 | 233.40 | 101.45 | 0.00 | 0.00% | 0 | 11 | 3.31 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 10:58:59 AM EST |
| 375.00 | 222.90 | 228.25 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 380.00 | 218.00 | 223.20 | 102.00 | 0.00 | 0.00% | 0 | 9 | 3.11 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 10:58:59 AM EST |
| 385.00 | 212.95 | 217.90 | 111.15 | 0.00 | 0.00% | 0 | 10 | 3.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 10:58:59 AM EST |
| 390.00 | 207.90 | 215.30 | 160.14 | 0.00 | 0.00% | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 10:58:59 AM EST |
| 395.00 | 202.85 | 208.30 | 150.25 | 0.00 | 0.00% | 0 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 10:58:59 AM EST |
| 400.00 | 198.10 | 203.80 | 166.00 | 0.00 | 0.00% | 0 | 34 | 2.92 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:58:59 AM EST |
| 405.00 | 192.95 | 198.10 | 102.10 | 0.00 | 0.00% | 0 | 11 | 2.73 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:59 AM EST |
| 410.00 | 188.35 | 193.85 | 97.30 | 0.00 | 0.00% | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:59 AM EST |
| 415.00 | 182.95 | 188.85 | 95.00 | 0.00 | 0.00% | 0 | 15 | 2.71 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:59 AM EST |
| 420.00 | 178.15 | 183.90 | 126.31 | 0.00 | 0.00% | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 10:58:59 AM EST |
| 425.00 | 173.10 | 178.90 | 57.35 | 0.00 | 0.00% | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 10:58:59 AM EST |
| 430.00 | 168.10 | 172.80 | 81.05 | 0.00 | 0.00% | 0 | 127 | 2.32 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 10:58:59 AM EST |
| 435.00 | 163.45 | 169.00 | 78.80 | 0.00 | 0.00% | 0 | 30 | 2.28 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 10:58:59 AM EST |
| 440.00 | 158.00 | 163.95 | 112.76 | 0.00 | 0.00% | 0 | 27 | 2.37 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 10:58:59 AM EST |
| 445.00 | 152.95 | 158.85 | 72.03 | 0.00 | 0.00% | 0 | 13 | 2.30 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 10:58:59 AM EST |
| 450.00 | 148.00 | 154.45 | 146.40 | 0.00 | 0.00% | 0 | 46 | 2.11 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 455.00 | 143.45 | 148.90 | 111.78 | 0.00 | 0.00% | 0 | 44 | 2.16 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 10:58:59 AM EST |
| 460.00 | 138.15 | 143.70 | 109.20 | 0.00 | 0.00% | 0 | 19 | 2.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 465.00 | 132.90 | 138.40 | 126.43 | 0.00 | 0.00% | 0 | 33 | 1.97 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 470.00 | 128.10 | 134.40 | 121.69 | 0.00 | 0.00% | 0 | 63 | 1.83 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 475.00 | 122.80 | 129.40 | 116.71 | 0.00 | 0.00% | 0 | 60 | 1.76 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 480.00 | 118.45 | 123.95 | 122.00 | +0.65 | +0.54% | 1 | 126 | 1.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 482.50 | 115.50 | 121.35 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 485.00 | 112.85 | 118.75 | 65.65 | 0.00 | 0.00% | 0 | 115 | 1.74 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 10:58:59 AM EST |
| 487.50 | 110.50 | 116.35 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 490.00 | 108.40 | 113.30 | 99.00 | 0.00 | 0.00% | 0 | 115 | 1.62 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 492.50 | 105.40 | 110.75 | 43.85 | 0.00 | 0.00% | 0 | 7 | 1.61 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 10:58:59 AM EST |
| 495.00 | 103.00 | 108.95 | 102.37 | 0.00 | 0.00% | 0 | 192 | 1.63 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 497.50 | 100.60 | 105.85 | 44.45 | 0.00 | 0.00% | 0 | 12 | 1.54 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 10:58:59 AM EST |
| 500.00 | 98.00 | 103.30 | 89.15 | 0.00 | 0.00% | 0 | 313 | 1.46 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 502.50 | 95.45 | 100.25 | 37.65 | 0.00 | 0.00% | 0 | 28 | 1.48 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 10:58:59 AM EST |
| 505.00 | 93.50 | 98.90 | 92.50 | +6.00 | +6.94% | 1 | 283 | 1.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 507.50 | 90.55 | 97.70 | 35.55 | 0.00 | 0.00% | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 10:58:59 AM EST |
| 510.00 | 88.25 | 93.20 | 61.42 | 0.00 | 0.00% | 0 | 683 | 1.38 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 512.50 | 85.60 | 91.50 | 50.50 | 0.00 | 0.00% | 0 | 9 | 1.32 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 10:58:59 AM EST |
| 515.00 | 83.00 | 88.95 | 77.37 | 0.00 | 0.00% | 0 | 178 | 1.37 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 517.50 | 80.75 | 86.55 | 32.85 | 0.00 | 0.00% | 0 | 18 | 1.23 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 10:58:59 AM EST |
| 520.00 | 79.35 | 83.30 | 80.45 | +7.72 | +10.62% | 10 | 351 | 1.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 522.50 | 75.65 | 81.45 | 42.45 | 0.00 | 0.00% | 0 | 60 | 1.27 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:58:59 AM EST |
| 525.00 | 73.10 | 78.10 | 43.93 | 0.00 | 0.00% | 0 | 393 | 1.18 | 1.00 | 0.00 | -0.01 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 527.50 | 70.40 | 76.35 | 29.06 | 0.00 | 0.00% | 0 | 16 | 1.20 | 1.00 | 0.00 | -0.01 | 5/6/2025 | 5/13/2025 10:58:59 AM EST |
| 530.00 | 68.05 | 73.60 | 66.16 | +1.86 | +2.90% | 3 | 823 | 1.15 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 532.50 | 65.55 | 71.35 | 36.38 | 0.00 | 0.00% | 0 | 8 | 1.14 | 1.00 | 0.00 | -0.02 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 535.00 | 64.30 | 68.10 | 63.00 | +5.96 | +10.45% | 5 | 359 | 1.05 | 1.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 537.50 | 60.75 | 65.40 | 32.07 | 0.00 | 0.00% | 0 | 12 | 1.01 | 1.00 | 0.00 | -0.04 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 540.00 | 60.25 | 62.80 | 54.55 | +0.48 | +0.89% | 1 | 604 | 0.95 | 0.99 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 542.50 | 56.25 | 61.50 | 53.90 | 0.00 | 0.00% | 0 | 80 | 1.03 | 0.99 | 0.00 | -0.08 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 545.00 | 55.15 | 57.55 | 52.67 | +5.05 | +10.61% | 1 | 306 | 0.78 | 0.99 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 547.50 | 50.85 | 55.85 | 46.98 | 0.00 | 0.00% | 0 | 44 | 0.92 | 0.99 | 0.00 | -0.12 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 550.00 | 50.70 | 52.60 | 52.00 | +8.95 | +20.79% | 16 | 1,465 | 0.72 | 0.99 | 0.00 | -0.15 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 552.50 | 47.60 | 50.50 | 48.35 | +8.25 | +20.58% | 4 | 83 | 0.83 | 0.98 | 0.00 | -0.19 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 555.00 | 45.85 | 47.85 | 45.83 | +8.60 | +23.10% | 1 | 651 | 0.71 | 0.98 | 0.00 | -0.24 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 557.50 | 41.30 | 45.85 | 16.06 | 0.00 | 0.00% | 0 | 75 | 0.78 | 0.97 | 0.00 | -0.29 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 560.00 | 40.90 | 42.80 | 40.63 | +7.63 | +23.13% | 4 | 723 | 0.61 | 0.97 | 0.00 | -0.35 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 562.50 | 36.70 | 41.45 | 29.93 | 0.00 | 0.00% | 0 | 58 | 0.76 | 0.96 | 0.00 | -0.42 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 565.00 | 34.25 | 38.30 | 37.10 | +9.33 | +33.60% | 4 | 371 | 0.68 | 0.95 | 0.00 | -0.48 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 567.50 | 32.50 | 35.80 | 31.90 | +6.42 | +25.20% | 3 | 140 | 0.52 | 0.95 | 0.01 | -0.52 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 570.00 | 31.85 | 33.40 | 32.16 | +8.06 | +33.45% | 6 | 1,089 | 0.35 | 0.94 | 0.01 | -0.56 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 572.50 | 28.70 | 32.45 | 28.92 | +6.61 | +29.63% | 100 | 144 | 0.55 | 0.93 | 0.01 | -0.60 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 575.00 | 26.20 | 30.70 | 27.35 | +8.10 | +42.08% | 23 | 523 | 0.33 | 0.92 | 0.01 | -0.63 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 577.50 | 23.65 | 25.75 | 17.00 | 0.00 | 0.00% | 0 | 183 | 0.38 | 0.90 | 0.01 | -0.68 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 580.00 | 22.55 | 23.75 | 22.46 | +6.91 | +44.44% | 16 | 671 | 0.33 | 0.88 | 0.01 | -0.72 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 582.50 | 20.30 | 21.75 | 19.99 | +6.29 | +45.92% | 2 | 404 | 0.36 | 0.86 | 0.01 | -0.77 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 585.00 | 18.20 | 19.25 | 18.65 | +6.95 | +59.41% | 23 | 367 | 0.32 | 0.83 | 0.02 | -0.82 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 587.50 | 16.15 | 16.65 | 16.15 | +5.27 | +48.44% | 46 | 185 | 0.31 | 0.80 | 0.02 | -0.88 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 590.00 | 14.25 | 14.65 | 13.52 | +4.32 | +46.96% | 15 | 706 | 0.31 | 0.76 | 0.02 | -0.94 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 595.00 | 10.65 | 11.00 | 10.60 | +4.25 | +66.93% | 65 | 344 | 0.30 | 0.66 | 0.02 | -1.04 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 600.00 | 7.55 | 7.85 | 7.52 | +2.87 | +61.72% | 249 | 2,595 | 0.29 | 0.54 | 0.02 | -1.07 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 605.00 | 5.05 | 5.30 | 5.05 | +2.10 | +71.19% | 115 | 355 | 0.29 | 0.41 | 0.02 | -1.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 610.00 | 3.25 | 3.45 | 3.35 | +1.36 | +68.35% | 238 | 678 | 0.29 | 0.30 | 0.02 | -0.87 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 615.00 | 2.00 | 2.12 | 2.00 | +0.68 | +51.52% | 1,856 | 1,855 | 0.29 | 0.21 | 0.02 | -0.70 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 620.00 | 1.22 | 1.29 | 1.20 | +0.35 | +41.18% | 700 | 5,189 | 0.30 | 0.14 | 0.01 | -0.54 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 625.00 | 0.74 | 0.79 | 0.68 | +0.09 | +15.26% | 108 | 292 | 0.30 | 0.09 | 0.01 | -0.41 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 630.00 | 0.46 | 0.50 | 0.43 | +0.05 | +13.16% | 29 | 579 | 0.31 | 0.06 | 0.01 | -0.31 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 635.00 | 0.30 | 0.34 | 0.30 | -0.03 | -9.10% | 34 | 163 | 0.33 | 0.04 | 0.00 | -0.23 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 640.00 | 0.22 | 0.23 | 0.19 | +0.01 | +5.56% | 37 | 428 | 0.35 | 0.03 | 0.00 | -0.16 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 645.00 | 0.15 | 0.17 | 0.15 | -0.02 | -11.77% | 14 | 128 | 0.36 | 0.02 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 650.00 | 0.11 | 0.13 | 0.10 | -0.03 | -23.08% | 218 | 583 | 0.38 | 0.01 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 655.00 | 0.08 | 0.10 | 0.09 | -0.11 | -55.00% | 4 | 62 | 0.40 | 0.01 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 660.00 | 0.04 | 0.05 | 0.04 | -0.06 | -60.00% | 5 | 394 | 0.41 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 665.00 | 0.03 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 73 | 0.43 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 670.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 167 | 0.43 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 675.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 121 | 0.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 680.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 1 | 697 | 0.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 685.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 93 | 0.52 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 690.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 275 | 0.53 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 695.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 700.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 517 | 0.57 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 705.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 710.00 | 0.00 | 0.02 | 0.52 | 0.00 | 0.00% | 0 | 329 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 10:58:59 AM EST |
| 715.00 | 0.00 | 0.02 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 10:58:59 AM EST |
| 720.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 10:58:59 AM EST |
| 725.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 10:58:59 AM EST |
| 730.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 39 | 0.71 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 10:58:59 AM EST |
| 735.00 | 0.00 | 0.02 | 0.28 | 0.00 | 0.00% | 0 | 19 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 10:58:59 AM EST |
| 740.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 38 | 0.76 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 10:58:59 AM EST |
| 745.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.78 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 10:58:59 AM EST |
| 750.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 73 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 755.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 10:58:59 AM EST |
| 760.00 | 0.00 | 0.02 | 0.31 | 0.00 | 0.00% | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/13/2025 10:58:59 AM EST |
| 765.00 | 0.00 | 0.02 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 770.00 | 0.00 | 0.02 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/13/2025 10:58:59 AM EST |
| 775.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 10:58:59 AM EST |
| 780.00 | 0.00 | 0.02 | 1.04 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/13/2025 10:58:59 AM EST |
| 785.00 | 0.00 | 0.02 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 790.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 10:58:59 AM EST |
| 795.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 800.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/13/2025 10:58:59 AM EST |
| 805.00 | 0.00 | 0.02 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/13/2025 10:58:59 AM EST |
| 810.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/13/2025 10:58:59 AM EST |
| 820.00 | 0.00 | 0.02 | 0.68 | 0.00 | 0.00% | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/13/2025 10:58:59 AM EST |
| 830.00 | 0.00 | 0.02 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 840.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 10:58:59 AM EST |
| 850.00 | 0.00 | 0.02 | 0.22 | 0.00 | 0.00% | 0 | 50 | 1.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/13/2025 10:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 10:58:59 AM EST |
| 245.00 | 0.00 | 0.02 | 1.41 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:59 AM EST |
| 250.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 255.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 260.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 265.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 10:58:59 AM EST |
| 270.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 275.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 280.00 | 0.00 | 0.02 | 0.74 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 10:58:59 AM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 61 | 2.52 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 10:58:59 AM EST |
| 290.00 | 0.00 | 0.02 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 295.00 | 0.00 | 0.02 | 0.14 | 0.00 | 0.00% | 0 | 22 | 2.41 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 10:58:59 AM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 64 | 2.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 10:58:59 AM EST |
| 305.00 | 0.00 | 0.02 | 1.85 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 10:58:59 AM EST |
| 310.00 | 0.00 | 0.02 | 0.46 | 0.00 | 0.00% | 0 | 25 | 2.25 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 10:58:59 AM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 10:58:59 AM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 84 | 2.15 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 10:58:59 AM EST |
| 325.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 37 | 2.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 10:58:59 AM EST |
| 330.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 44 | 2.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 10:58:59 AM EST |
| 335.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 49 | 2.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 10:58:59 AM EST |
| 340.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 31 | 1.95 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 10:58:59 AM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.90 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:58:59 AM EST |
| 350.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 471 | 1.86 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 10:58:59 AM EST |
| 355.00 | 0.00 | 0.02 | 9.40 | 0.00 | 0.00% | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:59 AM EST |
| 360.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 46 | 1.77 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 10:58:59 AM EST |
| 365.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 370.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 24 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 10:58:59 AM EST |
| 375.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 94 | 1.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:58:59 AM EST |
| 380.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 816 | 1.59 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 10:58:59 AM EST |
| 385.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 93 | 1.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 518 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:58:59 AM EST |
| 395.00 | 0.00 | 0.02 | 0.53 | 0.00 | 0.00% | 0 | 163 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 10:58:59 AM EST |
| 400.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 650 | 1.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 405.00 | 0.00 | 0.02 | 0.77 | 0.00 | 0.00% | 0 | 54 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 10:58:59 AM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 124 | 1.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 415.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 356 | 1.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 68 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 425.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 286 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:58:59 AM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 184 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 435.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 472 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 440.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,694 | 1.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 445.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 281 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 389 | 1.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 455.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 487 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 502 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 465.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,059 | 0.92 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 470.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 335 | 0.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 475.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 608 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 480.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 3 | 248 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 482.50 | 0.00 | 0.02 | 0.18 | 0.00 | 0.00% | 0 | 27 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 485.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 552 | 0.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 487.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 490.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 526 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 492.50 | 0.00 | 0.02 | 0.64 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:58:59 AM EST |
| 495.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 1 | 162 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 497.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 500.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 2 | 711 | 0.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 502.50 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 4 | 55 | 0.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1 | 219 | 0.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 507.50 | 0.00 | 0.02 | 0.40 | 0.00 | 0.00% | 0 | 55 | 0.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | -0.04 | -66.67% | 32 | 973 | 0.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 512.50 | 0.01 | 0.02 | 0.01 | -0.05 | -83.34% | 4 | 40 | 0.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 515.00 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 2 | 410 | 0.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 517.50 | 0.01 | 0.03 | 0.04 | -0.04 | -50.00% | 2 | 272 | 0.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 520.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 17 | 626 | 0.56 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 522.50 | 0.02 | 0.05 | 0.03 | -0.06 | -66.67% | 5 | 57 | 0.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 525.00 | 0.02 | 0.05 | 0.05 | -0.04 | -44.45% | 1 | 1,009 | 0.53 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 527.50 | 0.03 | 0.06 | 0.05 | -0.03 | -37.50% | 3 | 41 | 0.54 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 530.00 | 0.05 | 0.06 | 0.06 | -0.12 | -66.67% | 13 | 595 | 0.53 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 532.50 | 0.05 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 68 | 0.52 | 0.00 | 0.00 | -0.02 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 535.00 | 0.06 | 0.07 | 0.06 | -0.13 | -68.43% | 28 | 481 | 0.51 | 0.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 537.50 | 0.07 | 0.08 | 0.09 | -0.12 | -57.15% | 1 | 307 | 0.49 | 0.00 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 540.00 | 0.08 | 0.09 | 0.08 | -0.18 | -69.24% | 50 | 767 | 0.48 | -0.01 | 0.00 | -0.06 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 542.50 | 0.08 | 0.10 | 0.09 | -0.16 | -64.00% | 5 | 410 | 0.47 | -0.01 | 0.00 | -0.08 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 545.00 | 0.09 | 0.12 | 0.11 | -0.11 | -50.00% | 3 | 906 | 0.46 | -0.01 | 0.00 | -0.10 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 547.50 | 0.10 | 0.13 | 0.11 | -0.16 | -59.26% | 6 | 71 | 0.45 | -0.01 | 0.00 | -0.12 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 550.00 | 0.13 | 0.15 | 0.13 | -0.28 | -68.30% | 28 | 991 | 0.44 | -0.01 | 0.00 | -0.15 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 552.50 | 0.14 | 0.17 | 0.20 | -0.27 | -57.45% | 10 | 95 | 0.43 | -0.02 | 0.00 | -0.19 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 555.00 | 0.16 | 0.19 | 0.18 | -0.36 | -66.67% | 21 | 514 | 0.42 | -0.02 | 0.00 | -0.24 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 557.50 | 0.18 | 0.22 | 0.21 | -0.40 | -65.58% | 1 | 99 | 0.41 | -0.03 | 0.00 | -0.29 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 560.00 | 0.22 | 0.25 | 0.25 | -0.56 | -69.14% | 50 | 327 | 0.40 | -0.03 | 0.00 | -0.35 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 562.50 | 0.25 | 0.29 | 0.33 | -0.50 | -60.25% | 11 | 90 | 0.39 | -0.04 | 0.00 | -0.42 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 565.00 | 0.30 | 0.34 | 0.33 | -0.82 | -71.31% | 162 | 414 | 0.38 | -0.05 | 0.00 | -0.48 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 567.50 | 0.36 | 0.40 | 0.38 | -0.91 | -70.55% | 39 | 121 | 0.37 | -0.05 | 0.01 | -0.52 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 570.00 | 0.43 | 0.47 | 0.47 | -1.23 | -72.36% | 73 | 728 | 0.36 | -0.06 | 0.01 | -0.56 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 572.50 | 0.53 | 0.57 | 0.56 | -1.18 | -67.82% | 4 | 109 | 0.35 | -0.07 | 0.01 | -0.60 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 575.00 | 0.65 | 0.69 | 0.72 | -1.75 | -70.85% | 70 | 356 | 0.34 | -0.08 | 0.01 | -0.63 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 577.50 | 0.80 | 0.85 | 0.91 | -1.87 | -67.27% | 42 | 99 | 0.33 | -0.10 | 0.01 | -0.68 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 580.00 | 1.00 | 1.06 | 1.09 | -2.63 | -70.70% | 47 | 279 | 0.33 | -0.12 | 0.01 | -0.72 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 582.50 | 1.26 | 1.32 | 1.58 | -2.69 | -63.00% | 295 | 76 | 0.32 | -0.14 | 0.01 | -0.77 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 585.00 | 1.58 | 1.66 | 1.62 | -3.43 | -67.93% | 301 | 175 | 0.32 | -0.17 | 0.02 | -0.82 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 587.50 | 1.98 | 2.08 | 2.12 | -3.78 | -64.07% | 35 | 40 | 0.31 | -0.20 | 0.02 | -0.88 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 590.00 | 2.48 | 2.59 | 2.54 | -4.36 | -63.19% | 103 | 108 | 0.31 | -0.24 | 0.02 | -0.94 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 595.00 | 3.80 | 4.00 | 3.90 | -5.80 | -59.80% | 98 | 182 | 0.30 | -0.34 | 0.02 | -1.04 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 600.00 | 5.65 | 5.90 | 5.95 | -6.65 | -52.78% | 237 | 106 | 0.30 | -0.46 | 0.02 | -1.07 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 605.00 | 8.10 | 8.45 | 9.65 | -7.35 | -43.24% | 17 | 4 | 0.29 | -0.59 | 0.02 | -1.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 610.00 | 11.25 | 11.70 | 12.22 | -6.45 | -34.55% | 2 | 16 | 0.29 | -0.70 | 0.02 | -0.87 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 615.00 | 14.95 | 15.50 | 16.50 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.79 | 0.02 | -0.70 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 620.00 | 18.80 | 20.15 | 119.88 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.86 | 0.01 | -0.54 | 4/21/2025 | 5/13/2025 10:58:59 AM EST |
| 625.00 | 22.35 | 26.45 | 125.98 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.91 | 0.01 | -0.41 | 4/16/2025 | 5/13/2025 10:58:59 AM EST |
| 630.00 | 27.65 | 31.05 | 68.75 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.94 | 0.01 | -0.31 | 5/5/2025 | 5/13/2025 10:58:59 AM EST |
| 635.00 | 32.65 | 37.45 | 134.90 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.23 | 4/21/2025 | 5/13/2025 10:58:59 AM EST |
| 640.00 | 36.75 | 41.25 | 87.55 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.97 | 0.00 | -0.16 | 5/1/2025 | 5/13/2025 10:58:59 AM EST |
| 645.00 | 41.90 | 47.10 | 98.92 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.10 | 4/29/2025 | 5/13/2025 10:58:59 AM EST |
| 650.00 | 47.60 | 51.05 | 82.37 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.99 | 0.00 | -0.06 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 655.00 | 51.30 | 57.35 | 104.82 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 5/6/2025 | 5/13/2025 10:58:59 AM EST |
| 660.00 | 57.00 | 62.45 | 93.08 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | -0.02 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 665.00 | 61.65 | 67.45 | 97.74 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 670.00 | 67.25 | 72.40 | 103.23 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 675.00 | 72.65 | 77.45 | 106.28 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 10:58:59 AM EST |
| 680.00 | 77.00 | 82.35 | 133.46 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 10:58:59 AM EST |
| 685.00 | 82.20 | 87.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 690.00 | 86.95 | 92.40 | 41.54 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/13/2025 10:58:59 AM EST |
| 695.00 | 92.05 | 97.45 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 700.00 | 96.30 | 102.45 | 174.27 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/13/2025 10:58:59 AM EST |
| 705.00 | 101.95 | 107.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 710.00 | 106.75 | 112.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 715.00 | 111.30 | 117.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 720.00 | 117.15 | 122.45 | 128.53 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 725.00 | 121.30 | 127.50 | 133.55 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 730.00 | 126.30 | 132.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 735.00 | 131.30 | 137.45 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 740.00 | 136.30 | 142.50 | 148.21 | 0.00 | 0.00% | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 745.00 | 142.05 | 147.45 | 153.23 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 750.00 | 146.30 | 152.45 | 294.65 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:59 AM EST |
| 755.00 | 151.30 | 157.45 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 760.00 | 156.30 | 162.45 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 765.00 | 162.30 | 167.45 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 770.00 | 166.30 | 172.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 775.00 | 172.30 | 177.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 780.00 | 177.30 | 182.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 785.00 | 182.30 | 187.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 790.00 | 187.30 | 192.45 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 795.00 | 190.40 | 197.50 | 324.65 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 10:58:59 AM EST |
| 800.00 | 196.30 | 202.45 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 805.00 | 201.30 | 207.45 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 810.00 | 206.30 | 212.45 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 820.00 | 216.30 | 222.45 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 830.00 | 226.30 | 232.45 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 840.00 | 236.30 | 242.45 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 850.00 | 246.30 | 252.45 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST |