Options Chain for MASTERCARD INCORPORATED CL A (MA) - $565.47 as of 12/17/2025 8:07:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 261.25 | 270.45 | 265.85 | 252.12 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:52 PM EST |
| 310.00 | 251.90 | 260.45 | 256.18 | 240.95 | 0.00 | 0.00% | 0.83 | 0 | 13 | 1.88 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:52 PM EST |
| 320.00 | 241.30 | 250.45 | 245.88 | 232.24 | 0.00 | 0.00% | 0.77 | 0 | 21 | 1.80 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:52 PM EST |
| 330.00 | 231.80 | 240.50 | 236.15 | 223.57 | 0.00 | 0.00% | 0.72 | 0 | 20 | 1.71 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/17/2025 3:59:52 PM EST |
| 340.00 | 221.45 | 230.50 | 225.98 | 213.75 | 0.00 | 0.00% | 0.66 | 0 | 19 | 1.63 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/17/2025 3:59:52 PM EST |
| 350.00 | 211.90 | 220.55 | 216.23 | 203.80 | 0.00 | 0.00% | 0.62 | 0 | 19 | 1.55 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/17/2025 3:59:52 PM EST |
| 360.00 | 201.90 | 210.55 | 206.23 | 189.53 | 0.00 | 0.00% | 0.57 | 0 | 14 | 1.47 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:52 PM EST |
| 365.00 | 197.25 | 205.05 | 201.15 | % | 0.55 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 370.00 | 192.25 | 199.10 | 195.68 | 179.12 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:52 PM EST |
| 375.00 | 187.25 | 194.10 | 190.68 | % | 0.51 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 380.00 | 183.50 | 189.15 | 186.33 | % | 0.49 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 385.00 | 177.30 | 184.15 | 180.73 | % | 0.47 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 390.00 | 173.00 | 179.15 | 176.08 | 181.33 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:52 PM EST |
| 395.00 | 167.55 | 174.20 | 170.88 | % | 0.43 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 400.00 | 163.00 | 169.20 | 166.10 | % | 0.42 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 405.00 | 157.50 | 164.20 | 160.85 | % | 0.40 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 410.00 | 152.40 | 159.25 | 155.83 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 415.00 | 147.40 | 154.25 | 150.83 | % | 0.36 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 420.00 | 142.60 | 149.25 | 145.93 | % | 0.35 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 425.00 | 138.00 | 144.30 | 141.15 | % | 0.33 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 430.00 | 132.65 | 139.30 | 135.98 | % | 0.32 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 435.00 | 127.65 | 134.30 | 130.98 | % | 0.30 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 440.00 | 123.70 | 129.35 | 126.53 | % | 0.29 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 445.00 | 119.20 | 124.35 | 121.78 | % | 0.27 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 450.00 | 113.50 | 119.40 | 116.45 | % | 0.26 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 455.00 | 109.25 | 114.40 | 111.83 | % | 0.25 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 460.00 | 103.55 | 109.45 | 106.50 | % | 0.23 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 465.00 | 98.65 | 104.45 | 101.55 | % | 0.22 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 470.00 | 94.35 | 99.50 | 96.93 | 70.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:52 PM EST |
| 475.00 | 88.95 | 94.55 | 91.75 | % | 0.19 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 480.00 | 84.40 | 89.55 | 86.98 | % | 0.18 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 485.00 | 79.45 | 84.60 | 82.03 | % | 0.17 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 490.00 | 74.80 | 79.65 | 77.23 | 52.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:52 PM EST |
| 495.00 | 69.55 | 74.70 | 72.13 | 42.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | 1.00 | 0.00 | -0.02 | 11/19/2025 | 12/17/2025 3:59:52 PM EST |
| 500.00 | 63.15 | 69.75 | 66.45 | 69.00 | +10.45 | +17.85% | 0.13 | 40 | 40 | 0.51 | 1.00 | 0.00 | -0.05 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 505.00 | 60.30 | 64.80 | 62.55 | 37.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.48 | 0.99 | 0.00 | -0.09 | 12/9/2025 | 12/17/2025 3:59:52 PM EST |
| 510.00 | 53.90 | 57.75 | 55.83 | 61.35 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.30 | 0.99 | 0.00 | -0.12 | 12/15/2025 | 12/17/2025 3:59:52 PM EST |
| 515.00 | 51.30 | 54.95 | 53.13 | 32.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.42 | 0.98 | 0.00 | -0.17 | 12/10/2025 | 12/17/2025 3:59:52 PM EST |
| 520.00 | 45.10 | 50.05 | 47.58 | 34.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | 0.97 | 0.00 | -0.19 | 11/17/2025 | 12/17/2025 3:59:52 PM EST |
| 525.00 | 40.20 | 45.20 | 42.70 | 37.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.37 | 0.96 | 0.00 | -0.20 | 12/11/2025 | 12/17/2025 3:59:52 PM EST |
| 530.00 | 35.70 | 38.20 | 36.95 | 43.95 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.27 | 0.94 | 0.01 | -0.23 | 12/12/2025 | 12/17/2025 3:59:52 PM EST |
| 535.00 | 31.05 | 33.50 | 32.28 | 36.10 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.26 | 0.91 | 0.01 | -0.25 | 12/16/2025 | 12/17/2025 3:59:52 PM EST |
| 540.00 | 26.00 | 31.15 | 28.58 | 34.50 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.30 | 0.88 | 0.01 | -0.28 | 12/15/2025 | 12/17/2025 3:59:52 PM EST |
| 545.00 | 21.60 | 24.60 | 23.10 | 27.72 | -3.12 | -10.12% | 0.04 | 3 | 38 | 0.23 | 0.84 | 0.01 | -0.30 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 547.50 | 20.95 | 24.60 | 22.78 | % | 0.04 | 0 | 0 | 0.20 | 0.81 | 0.01 | -0.32 | 12/17/2025 3:59:52 PM EST | |||
| 550.00 | 18.15 | 20.70 | 19.43 | 23.27 | -2.23 | -8.75% | 0.04 | 1 | 68 | 0.16 | 0.78 | 0.01 | -0.33 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 552.50 | 16.65 | 20.55 | 18.60 | % | 0.03 | 0 | 0 | 0.19 | 0.75 | 0.01 | -0.34 | 12/17/2025 3:59:52 PM EST | |||
| 555.00 | 14.75 | 16.70 | 15.73 | 17.20 | +3.55 | +26.01% | 0.03 | 1 | 100 | 0.17 | 0.72 | 0.02 | -0.35 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 557.50 | 13.40 | 16.80 | 15.10 | 17.53 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.19 | 0.68 | 0.02 | -0.35 | 12/15/2025 | 12/17/2025 3:59:52 PM EST |
| 560.00 | 12.05 | 12.95 | 12.50 | 16.15 | -1.35 | -7.72% | 0.02 | 1 | 175 | 0.17 | 0.64 | 0.02 | -0.35 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 562.50 | 10.15 | 13.50 | 11.83 | 12.50 | % | 0.02 | 4 | 0 | 0.19 | 0.60 | 0.02 | -0.35 | 12/17/2025 | 12/17/2025 3:59:52 PM EST | |
| 565.00 | 8.90 | 10.05 | 9.48 | 10.55 | +1.00 | +10.48% | 0.02 | 7 | 29 | 0.17 | 0.56 | 0.02 | -0.35 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 567.50 | 7.30 | 10.85 | 9.08 | 9.10 | +1.10 | +13.75% | 0.02 | 1 | 1 | 0.19 | 0.51 | 0.02 | -0.34 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 570.00 | 6.50 | 7.40 | 6.95 | 8.30 | +1.05 | +14.49% | 0.01 | 2 | 63 | 0.17 | 0.47 | 0.02 | -0.33 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 572.50 | 5.45 | 6.40 | 5.93 | 7.72 | +2.19 | +39.61% | 0.01 | 18 | 2 | 0.17 | 0.42 | 0.02 | -0.31 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 575.00 | 4.60 | 5.30 | 4.95 | 5.44 | +0.74 | +15.75% | 0.01 | 6 | 396 | 0.17 | 0.37 | 0.02 | -0.30 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 580.00 | 3.00 | 3.60 | 3.30 | 3.25 | +0.15 | +4.84% | 0.01 | 9 | 55 | 0.17 | 0.29 | 0.02 | -0.25 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 585.00 | 1.91 | 2.25 | 2.08 | 2.12 | +0.12 | +6.00% | 0.00 | 6 | 421 | 0.16 | 0.21 | 0.01 | -0.20 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 590.00 | 0.87 | 2.12 | 1.50 | 1.85 | +0.26 | +16.36% | 0.00 | 1 | 263 | 0.17 | 0.15 | 0.01 | -0.16 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 595.00 | 0.35 | 1.58 | 0.97 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.17 | 0.10 | 0.01 | -0.11 | 12/12/2025 | 12/17/2025 3:59:52 PM EST |
| 600.00 | 0.16 | 1.32 | 0.74 | 0.60 | -0.04 | -6.25% | 0.00 | 2 | 79 | 0.17 | 0.06 | 0.01 | -0.08 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 605.00 | 0.01 | 0.98 | 0.50 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.16 | 0.04 | 0.00 | -0.05 | 12/15/2025 | 12/17/2025 3:59:52 PM EST |
| 610.00 | 0.04 | 0.86 | 0.45 | 0.44 | -0.24 | -35.30% | 0.00 | 1 | 18 | 0.19 | 0.02 | 0.00 | -0.03 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 615.00 | 0.01 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.19 | 0.01 | 0.00 | -0.02 | 12/17/2025 3:59:52 PM EST | |||
| 620.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 12/17/2025 3:59:52 PM EST | |||
| 625.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | -0.01 | 12/17/2025 3:59:52 PM EST | |||
| 630.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 635.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 640.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 645.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 650.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 655.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 660.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 665.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 670.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 675.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 680.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 685.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/17/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/17/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:52 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:52 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 410.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 415.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 420.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 425.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 430.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 435.00 | 0.00 | 0.91 | 0.46 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 445.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 450.00 | 0.00 | 4.50 | 2.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 3:59:52 PM EST |
| 455.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 465.00 | 0.00 | 2.37 | 1.19 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 4.40 | 2.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:52 PM EST |
| 475.00 | 0.00 | 1.69 | 0.85 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:52 PM EST |
| 480.00 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:52 PM EST |
| 485.00 | 0.03 | 1.23 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.37 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 0.96 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:52 PM EST |
| 495.00 | 0.12 | 0.25 | 0.19 | 0.47 | +0.07 | +17.50% | 0.00 | 1 | 113 | 0.30 | 0.00 | 0.00 | -0.02 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 500.00 | 0.01 | 0.63 | 0.32 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.27 | 0.00 | 0.00 | -0.05 | 12/12/2025 | 12/17/2025 3:59:52 PM EST |
| 505.00 | 0.01 | 0.67 | 0.34 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.26 | -0.01 | 0.00 | -0.09 | 12/16/2025 | 12/17/2025 3:59:52 PM EST |
| 510.00 | 0.15 | 0.71 | 0.43 | 0.37 | +0.05 | +15.63% | 0.00 | 6 | 110 | 0.27 | -0.01 | 0.00 | -0.12 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 515.00 | 0.02 | 1.07 | 0.55 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.24 | -0.02 | 0.00 | -0.17 | 12/16/2025 | 12/17/2025 3:59:52 PM EST |
| 520.00 | 0.01 | 1.13 | 0.57 | 0.48 | -0.05 | -9.44% | 0.00 | 1 | 19 | 0.22 | -0.03 | 0.00 | -0.19 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 525.00 | 0.16 | 1.17 | 0.67 | 0.50 | -0.17 | -25.38% | 0.00 | 2 | 18 | 0.23 | -0.04 | 0.00 | -0.20 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 530.00 | 0.16 | 1.82 | 0.99 | 0.62 | -0.36 | -36.74% | 0.00 | 1 | 59 | 0.22 | -0.06 | 0.01 | -0.23 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 535.00 | 0.34 | 2.03 | 1.19 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.21 | -0.09 | 0.01 | -0.25 | 12/16/2025 | 12/17/2025 3:59:52 PM EST |
| 540.00 | 0.72 | 2.43 | 1.58 | 1.36 | -0.19 | -12.26% | 0.00 | 39 | 302 | 0.21 | -0.12 | 0.01 | -0.28 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 545.00 | 2.05 | 2.56 | 2.31 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.21 | -0.16 | 0.01 | -0.30 | 12/16/2025 | 12/17/2025 3:59:52 PM EST |
| 547.50 | 2.12 | 3.30 | 2.71 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | -0.19 | 0.01 | -0.32 | 12/15/2025 | 12/17/2025 3:59:52 PM EST |
| 550.00 | 2.74 | 3.45 | 3.10 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.20 | -0.22 | 0.01 | -0.33 | 12/15/2025 | 12/17/2025 3:59:52 PM EST |
| 552.50 | 3.40 | 3.95 | 3.68 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | -0.25 | 0.01 | -0.34 | 12/16/2025 | 12/17/2025 3:59:52 PM EST |
| 555.00 | 4.10 | 4.60 | 4.35 | 4.20 | -0.25 | -5.62% | 0.01 | 6 | 28 | 0.20 | -0.28 | 0.02 | -0.35 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 557.50 | 4.90 | 5.40 | 5.15 | % | 0.01 | 0 | 0 | 0.20 | -0.32 | 0.02 | -0.35 | 12/17/2025 3:59:52 PM EST | |||
| 560.00 | 5.70 | 6.55 | 6.13 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.20 | -0.36 | 0.02 | -0.35 | 12/16/2025 | 12/17/2025 3:59:52 PM EST |
| 562.50 | 6.65 | 7.45 | 7.05 | % | 0.01 | 0 | 0 | 0.20 | -0.40 | 0.02 | -0.35 | 12/17/2025 3:59:52 PM EST | |||
| 565.00 | 7.25 | 9.90 | 8.58 | 5.85 | -2.20 | -27.33% | 0.02 | 1 | 12 | 0.21 | -0.44 | 0.02 | -0.35 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 567.50 | 7.25 | 11.80 | 9.53 | 7.30 | -1.10 | -13.10% | 0.02 | 6 | 1 | 0.20 | -0.49 | 0.02 | -0.34 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 570.00 | 7.70 | 12.05 | 9.88 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.18 | -0.53 | 0.02 | -0.33 | 12/16/2025 | 12/17/2025 3:59:52 PM EST |
| 572.50 | 10.40 | 13.70 | 12.05 | % | 0.02 | 0 | 0 | 0.19 | -0.58 | 0.02 | -0.31 | 12/17/2025 3:59:52 PM EST | |||
| 575.00 | 10.50 | 16.00 | 13.25 | 13.05 | +2.90 | +28.58% | 0.02 | 2 | 7 | 0.17 | -0.63 | 0.02 | -0.30 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 580.00 | 14.20 | 18.90 | 16.55 | 14.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | -0.71 | 0.02 | -0.25 | 12/12/2025 | 12/17/2025 3:59:52 PM EST |
| 585.00 | 18.10 | 22.05 | 20.08 | % | 0.03 | 0 | 0 | 0.20 | -0.79 | 0.01 | -0.20 | 12/17/2025 3:59:52 PM EST | |||
| 590.00 | 22.40 | 27.65 | 25.03 | 53.15 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.16 | 11/17/2025 | 12/17/2025 3:59:52 PM EST |
| 595.00 | 27.05 | 31.40 | 29.23 | % | 0.05 | 0 | 0 | 0.23 | -0.90 | 0.01 | -0.11 | 12/17/2025 3:59:52 PM EST | |||
| 600.00 | 31.85 | 36.65 | 34.25 | % | 0.06 | 0 | 0 | 0.27 | -0.94 | 0.01 | -0.08 | 12/17/2025 3:59:52 PM EST | |||
| 605.00 | 36.15 | 42.00 | 39.08 | 70.45 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.05 | 11/18/2025 | 12/17/2025 3:59:52 PM EST |
| 610.00 | 41.15 | 48.70 | 44.93 | % | 0.07 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.03 | 12/17/2025 3:59:52 PM EST | |||
| 615.00 | 46.15 | 53.70 | 49.93 | % | 0.08 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 12/17/2025 3:59:52 PM EST | |||
| 620.00 | 51.15 | 58.70 | 54.93 | % | 0.09 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:52 PM EST | |||
| 625.00 | 56.15 | 63.70 | 59.93 | % | 0.10 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 12/17/2025 3:59:52 PM EST | |||
| 630.00 | 61.15 | 68.70 | 64.93 | % | 0.10 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 635.00 | 66.15 | 73.15 | 69.65 | 63.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:52 PM EST |
| 640.00 | 71.15 | 78.60 | 74.88 | % | 0.12 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 645.00 | 76.15 | 83.70 | 79.93 | % | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 650.00 | 81.15 | 88.60 | 84.88 | % | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 655.00 | 86.00 | 93.70 | 89.85 | % | 0.14 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 660.00 | 91.15 | 98.70 | 94.93 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 665.00 | 96.15 | 103.40 | 99.78 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 670.00 | 101.15 | 108.70 | 104.93 | % | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 675.00 | 106.15 | 113.50 | 109.83 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 680.00 | 111.15 | 118.70 | 114.93 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 685.00 | 116.15 | 123.20 | 119.68 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST |