Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $420.05 as of 4/25/2024 8:14:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 215.80 | 223.95 | % | 0 | 0 | 8.07 | 1.00 | 0.00 | -0.08 | 4/25/2024 3:59:54 PM EST | |||
| 210.00 | 205.70 | 213.90 | % | 0 | 0 | 7.59 | 1.00 | 0.00 | -0.09 | 4/25/2024 3:59:54 PM EST | |||
| 220.00 | 195.00 | 204.30 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | -0.09 | 4/25/2024 3:59:54 PM EST | |||
| 225.00 | 190.80 | 197.35 | % | 0 | 0 | 7.25 | 1.00 | 0.00 | -0.09 | 4/25/2024 3:59:54 PM EST | |||
| 230.00 | 185.60 | 193.95 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | -0.09 | 4/25/2024 3:59:54 PM EST | |||
| 235.00 | 180.65 | 188.95 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | -0.10 | 4/25/2024 3:59:54 PM EST | |||
| 240.00 | 175.75 | 182.40 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | -0.10 | 4/25/2024 3:59:54 PM EST | |||
| 245.00 | 170.65 | 178.95 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | -0.10 | 4/25/2024 3:59:54 PM EST | |||
| 250.00 | 165.65 | 172.15 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | -0.10 | 4/25/2024 3:59:54 PM EST | |||
| 255.00 | 160.00 | 169.00 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | -0.10 | 4/25/2024 3:59:54 PM EST | |||
| 260.00 | 155.00 | 164.55 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | -0.11 | 4/25/2024 3:59:54 PM EST | |||
| 265.00 | 150.75 | 157.35 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | -0.11 | 4/25/2024 3:59:54 PM EST | |||
| 270.00 | 145.75 | 152.30 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | -0.11 | 4/25/2024 3:59:54 PM EST | |||
| 275.00 | 140.65 | 149.00 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | -0.11 | 4/25/2024 3:59:54 PM EST | |||
| 280.00 | 135.80 | 142.40 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | -0.12 | 4/25/2024 3:59:54 PM EST | |||
| 285.00 | 130.70 | 139.00 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | -0.12 | 4/25/2024 3:59:54 PM EST | |||
| 290.00 | 125.65 | 132.40 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | -0.12 | 4/25/2024 3:59:54 PM EST | |||
| 295.00 | 120.70 | 127.40 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | -0.12 | 4/25/2024 3:59:54 PM EST | |||
| 300.00 | 115.00 | 124.60 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | -0.12 | 4/25/2024 3:59:54 PM EST | |||
| 305.00 | 110.75 | 119.00 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | -0.13 | 4/25/2024 3:59:54 PM EST | |||
| 310.00 | 105.65 | 114.00 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | -0.13 | 4/25/2024 3:59:54 PM EST | |||
| 315.00 | 100.15 | 109.55 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | -0.13 | 4/25/2024 3:59:54 PM EST | |||
| 320.00 | 95.75 | 102.45 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.13 | 4/25/2024 3:59:54 PM EST | |||
| 325.00 | 90.70 | 98.70 | 77.25 | 0.00 | 0.00% | 0 | 1 | 3.31 | 1.00 | 0.00 | -0.13 | 4/15/2024 | 4/25/2024 3:59:54 PM EST |
| 330.00 | 85.00 | 92.45 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.14 | 4/25/2024 3:59:54 PM EST | |||
| 335.00 | 80.70 | 87.45 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.14 | 4/25/2024 3:59:54 PM EST | |||
| 340.00 | 75.80 | 84.00 | 84.00 | 0.00 | 0.00% | 0 | 10 | 2.82 | 1.00 | 0.00 | -0.14 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 345.00 | 70.70 | 79.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.14 | 4/25/2024 3:59:54 PM EST | |||
| 347.50 | 68.20 | 76.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.14 | 4/25/2024 3:59:54 PM EST | |||
| 350.00 | 65.00 | 73.00 | 65.91 | 0.00 | 0.00% | 0 | 13 | 2.41 | 1.00 | 0.00 | -0.14 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 352.50 | 63.20 | 71.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.14 | 4/25/2024 3:59:54 PM EST | |||
| 355.00 | 60.70 | 69.00 | 69.00 | 0.00 | 0.00% | 0 | 6 | 2.36 | 1.00 | 0.00 | -0.15 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 357.50 | 58.00 | 66.80 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.15 | 4/25/2024 3:59:54 PM EST | |||
| 360.00 | 55.35 | 64.35 | 64.00 | 0.00 | 0.00% | 0 | 22 | 2.13 | 1.00 | 0.00 | -0.15 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 362.50 | 53.20 | 61.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.15 | 4/25/2024 3:59:54 PM EST | |||
| 365.00 | 51.05 | 58.05 | 53.29 | +2.44 | +4.80% | 1 | 7 | 1.98 | 1.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 367.50 | 48.20 | 56.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.15 | 4/25/2024 3:59:54 PM EST | |||
| 370.00 | 45.85 | 53.85 | 49.73 | +2.98 | +6.38% | 1 | 4 | 2.04 | 1.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 372.50 | 43.95 | 48.95 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.15 | 4/25/2024 3:59:54 PM EST | |||
| 375.00 | 41.00 | 48.25 | 41.90 | 0.00 | 0.00% | 0 | 7 | 2.02 | 1.00 | 0.00 | -0.15 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 377.50 | 38.40 | 46.00 | 38.09 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | -0.16 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 380.00 | 36.00 | 43.15 | 36.50 | 0.00 | 0.00% | 0 | 25 | 1.67 | 1.00 | 0.00 | -0.16 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 382.50 | 33.55 | 41.00 | 39.69 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | -0.16 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 385.00 | 30.85 | 38.65 | 31.90 | 0.00 | 0.00% | 0 | 35 | 1.45 | 1.00 | 0.00 | -0.16 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 387.50 | 28.35 | 35.75 | 34.61 | 0.00 | 0.00% | 0 | 23 | 1.37 | 1.00 | 0.00 | -0.16 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 390.00 | 26.00 | 33.85 | 29.59 | -4.33 | -12.77% | 18 | 238 | 1.35 | 1.00 | 0.00 | -0.16 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 392.50 | 23.35 | 31.00 | 24.30 | 0.00 | 0.00% | 0 | 51 | 1.31 | 1.00 | 0.00 | -0.17 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 395.00 | 21.95 | 27.55 | 23.51 | -4.36 | -15.65% | 1 | 110 | 1.26 | 1.00 | 0.00 | -0.18 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 397.50 | 18.45 | 24.10 | 19.14 | 0.00 | 0.00% | 0 | 88 | 1.00 | 1.00 | 0.00 | -0.20 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 400.00 | 16.05 | 23.00 | 18.93 | -3.15 | -14.27% | 9 | 432 | 1.17 | 0.99 | 0.00 | -0.26 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 402.50 | 14.05 | 19.45 | 16.92 | -3.53 | -17.27% | 2 | 141 | 0.91 | 0.98 | 0.00 | -0.33 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 405.00 | 13.15 | 17.10 | 13.40 | -0.80 | -5.64% | 6 | 457 | 0.85 | 0.97 | 0.01 | -0.45 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 407.50 | 11.10 | 14.80 | 10.75 | -1.85 | -14.69% | 2 | 165 | 0.65 | 0.95 | 0.01 | -0.60 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 410.00 | 8.50 | 13.80 | 10.35 | -2.29 | -18.12% | 53 | 1,095 | 0.68 | 0.91 | 0.02 | -0.75 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 412.50 | 5.25 | 11.00 | 7.43 | -3.46 | -31.78% | 21 | 671 | 0.48 | 0.87 | 0.03 | -0.86 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 415.00 | 3.00 | 9.25 | 5.25 | -3.75 | -41.67% | 524 | 778 | 0.23 | 0.81 | 0.05 | -0.95 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 420.00 | 2.04 | 2.30 | 2.15 | -2.65 | -55.21% | 1,316 | 1,651 | 0.24 | 0.51 | 0.08 | -1.06 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 425.00 | 0.05 | 0.68 | 0.56 | -1.47 | -72.42% | 1,156 | 975 | 0.25 | 0.18 | 0.05 | -0.72 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 430.00 | 0.05 | 0.16 | 0.15 | -0.52 | -77.62% | 741 | 1,104 | 0.28 | 0.05 | 0.02 | -0.32 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 435.00 | 0.01 | 0.08 | 0.05 | -0.18 | -78.27% | 117 | 551 | 0.30 | 0.01 | 0.00 | -0.09 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 440.00 | 0.01 | 0.05 | 0.03 | -0.07 | -70.00% | 55 | 459 | 0.38 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 445.00 | 0.01 | 0.84 | 0.01 | -0.03 | -75.00% | 9 | 298 | 0.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 450.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 405 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 455.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 460.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.75 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:54 PM EST |
| 465.00 | 0.00 | 0.16 | 1.23 | +1.18 | +2,360.00% | 1 | 109 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 470.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 216 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 475.00 | 0.00 | 1.42 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:54 PM EST |
| 480.00 | 0.00 | 1.38 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 485.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 56 | 0.00 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 55 | 0.00 | 0.00 | 0.00 | -0.09 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | -0.09 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 20 | 0.00 | 0.00 | 0.00 | -0.09 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | -0.09 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 235.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.10 | 4/25/2024 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.10 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 245.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.10 | 4/25/2024 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.10 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.10 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.11 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 265.00 | 0.00 | 0.01 | 0.78 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | -0.11 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 270.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | -0.11 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 275.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.11 | 4/25/2024 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.01 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.12 | 4/25/2024 3:59:54 PM EST | |||
| 285.00 | 0.00 | 4.30 | 0.02 | 0.00 | 0.00% | 0 | 4 | 5.58 | 0.00 | 0.00 | -0.12 | 4/19/2024 | 4/25/2024 3:59:54 PM EST |
| 290.00 | 0.00 | 4.30 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | -0.12 | 4/25/2024 3:59:54 PM EST | |||
| 295.00 | 0.00 | 4.30 | 0.01 | 0.00 | 0.00% | 0 | 5 | 5.19 | 0.00 | 0.00 | -0.12 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 300.00 | 0.00 | 4.30 | 0.01 | 0.00 | 0.00% | 0 | 210 | 4.99 | 0.00 | 0.00 | -0.12 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 305.00 | 0.00 | 4.30 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | -0.13 | 4/25/2024 3:59:54 PM EST | |||
| 310.00 | 0.00 | 4.30 | 0.08 | 0.00 | 0.00% | 0 | 1 | 4.61 | 0.00 | 0.00 | -0.13 | 4/15/2024 | 4/25/2024 3:59:54 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 77 | 1.91 | 0.00 | 0.00 | -0.13 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 320.00 | 0.00 | 4.30 | 0.01 | 0.00 | 0.00% | 0 | 58 | 4.23 | 0.00 | 0.00 | -0.13 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 325.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 96 | 1.78 | 0.00 | 0.00 | -0.13 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 330.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.23 | 0.00 | 0.00 | -0.14 | 4/17/2024 | 4/25/2024 3:59:54 PM EST |
| 335.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.82 | 0.00 | 0.00 | -0.14 | 4/3/2024 | 4/25/2024 3:59:54 PM EST |
| 340.00 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 62 | 2.67 | 0.00 | 0.00 | -0.14 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 345.00 | 0.00 | 1.77 | 0.29 | 0.00 | 0.00% | 0 | 30 | 2.62 | 0.00 | 0.00 | -0.14 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 347.50 | 0.00 | 1.12 | 0.03 | 0.00 | 0.00% | 0 | 37 | 2.29 | 0.00 | 0.00 | -0.14 | 4/19/2024 | 4/25/2024 3:59:54 PM EST |
| 350.00 | 0.00 | 1.79 | 0.01 | 0.00 | 0.00% | 0 | 129 | 2.48 | 0.00 | 0.00 | -0.14 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 352.50 | 0.00 | 3.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.94 | 0.00 | 0.00 | -0.14 | 4/17/2024 | 4/25/2024 3:59:54 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 14 | 139 | 1.09 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 357.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.24 | 0.00 | 0.00 | -0.15 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 360.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 163 | 1.65 | 0.00 | 0.00 | -0.15 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 362.50 | 0.00 | 3.80 | 0.06 | 0.00 | 0.00% | 0 | 11 | 2.60 | 0.00 | 0.00 | -0.15 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 365.00 | 0.00 | 0.06 | 0.06 | +0.02 | +50.00% | 1 | 110 | 1.12 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 367.50 | 0.00 | 4.30 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | -0.15 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 370.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 2 | 237 | 1.02 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 372.50 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.95 | 0.00 | 0.00 | -0.15 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 375.00 | 0.00 | 0.35 | 0.05 | +0.04 | +400.00% | 2 | 219 | 1.20 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 377.50 | 0.02 | 1.13 | 0.02 | -0.02 | -50.00% | 1 | 81 | 1.12 | 0.00 | 0.00 | -0.16 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 380.00 | 0.01 | 0.05 | 0.02 | +0.01 | +100.00% | 125 | 1,434 | 0.74 | 0.00 | 0.00 | -0.16 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 382.50 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 225 | 0.70 | 0.00 | 0.00 | -0.16 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 385.00 | 0.00 | 0.15 | 0.05 | +0.01 | +25.00% | 2 | 336 | 0.76 | 0.00 | 0.00 | -0.16 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 387.50 | 0.01 | 0.21 | 0.03 | -0.01 | -25.00% | 26 | 180 | 0.69 | 0.00 | 0.00 | -0.16 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 390.00 | 0.01 | 0.04 | 0.06 | +0.01 | +20.00% | 6 | 1,520 | 0.56 | 0.00 | 0.00 | -0.16 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 392.50 | 0.03 | 0.08 | 0.02 | -0.03 | -60.00% | 2 | 269 | 0.58 | 0.00 | 0.00 | -0.17 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 395.00 | 0.02 | 0.09 | 0.04 | -0.03 | -42.86% | 117 | 648 | 0.53 | 0.00 | 0.00 | -0.18 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 397.50 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 3 | 884 | 0.50 | 0.00 | 0.00 | -0.20 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 400.00 | 0.04 | 0.07 | 0.04 | -0.01 | -20.00% | 214 | 1,134 | 0.44 | -0.01 | 0.00 | -0.26 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 402.50 | 0.05 | 0.11 | 0.08 | -0.03 | -27.28% | 165 | 268 | 0.41 | -0.02 | 0.00 | -0.33 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 405.00 | 0.07 | 0.09 | 0.09 | -0.02 | -18.19% | 487 | 967 | 0.36 | -0.03 | 0.01 | -0.45 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 407.50 | 0.08 | 0.14 | 0.12 | -0.04 | -25.00% | 292 | 461 | 0.33 | -0.05 | 0.01 | -0.60 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 410.00 | 0.15 | 0.20 | 0.15 | -0.03 | -16.67% | 676 | 988 | 0.30 | -0.09 | 0.02 | -0.75 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 412.50 | 0.20 | 0.36 | 0.33 | +0.07 | +26.93% | 315 | 456 | 0.28 | -0.13 | 0.03 | -0.86 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 415.00 | 0.50 | 0.78 | 0.60 | +0.07 | +13.21% | 1,434 | 978 | 0.27 | -0.19 | 0.05 | -0.95 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 420.00 | 2.11 | 2.31 | 2.25 | +0.75 | +50.00% | 966 | 605 | 0.26 | -0.49 | 0.08 | -1.06 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 425.00 | 5.20 | 7.05 | 5.60 | +2.00 | +55.56% | 46 | 155 | 0.37 | -0.82 | 0.05 | -0.72 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 430.00 | 8.50 | 12.65 | 7.75 | 0.00 | 0.00% | 0 | 18 | 0.72 | -0.95 | 0.02 | -0.32 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 435.00 | 12.90 | 17.50 | 12.11 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.09 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 440.00 | 18.95 | 24.05 | 28.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.02 | 4/4/2024 | 4/25/2024 3:59:54 PM EST |
| 445.00 | 22.00 | 29.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 450.00 | 26.95 | 34.25 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 455.00 | 31.70 | 39.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 460.00 | 37.00 | 44.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 465.00 | 41.60 | 48.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 470.00 | 46.45 | 54.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 475.00 | 52.00 | 59.30 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 480.00 | 56.25 | 63.60 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 485.00 | 61.40 | 69.30 | 68.23 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |