Options Chain for MASTERCARD INCORPORATED CL A (MA) - $579.00 as of 1/8/2026 7:58:36 AM 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 | 276.30 | 284.35 | 280.33 | % | 0.93 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 310.00 | 266.30 | 274.35 | 270.33 | % | 0.87 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 320.00 | 256.40 | 264.35 | 260.38 | % | 0.81 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 330.00 | 246.35 | 254.45 | 250.40 | % | 0.76 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 340.00 | 236.45 | 244.35 | 240.40 | % | 0.71 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 350.00 | 226.35 | 234.45 | 230.40 | % | 0.66 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 360.00 | 216.35 | 224.35 | 220.35 | % | 0.61 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 365.00 | 211.65 | 219.35 | 215.50 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 370.00 | 206.35 | 214.30 | 210.33 | % | 0.57 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 375.00 | 201.65 | 209.35 | 205.50 | % | 0.55 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 380.00 | 196.35 | 204.45 | 200.40 | % | 0.53 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 385.00 | 193.40 | 198.85 | 196.13 | % | 0.51 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 390.00 | 187.60 | 193.65 | 190.63 | 189.07 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:52 PM EST |
| 395.00 | 183.50 | 188.65 | 186.08 | % | 0.47 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 400.00 | 178.65 | 183.65 | 181.15 | % | 0.45 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 405.00 | 174.00 | 178.65 | 176.33 | % | 0.44 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 410.00 | 168.05 | 173.65 | 170.85 | % | 0.42 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 415.00 | 164.10 | 168.65 | 166.38 | % | 0.40 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 420.00 | 158.40 | 163.65 | 161.03 | % | 0.38 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 425.00 | 152.35 | 158.65 | 155.50 | % | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 430.00 | 148.90 | 153.65 | 151.28 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 435.00 | 144.00 | 148.65 | 146.33 | % | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 440.00 | 138.90 | 143.65 | 141.28 | % | 0.32 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 445.00 | 133.60 | 138.65 | 136.13 | % | 0.31 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 450.00 | 128.75 | 133.70 | 131.23 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 455.00 | 123.50 | 128.70 | 126.10 | % | 0.28 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 460.00 | 118.40 | 123.70 | 121.05 | 117.85 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:52 PM EST |
| 465.00 | 112.35 | 118.75 | 115.55 | 104.25 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:52 PM EST |
| 470.00 | 108.90 | 113.75 | 111.33 | 101.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:52 PM EST |
| 475.00 | 103.85 | 108.80 | 106.33 | 94.65 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:52 PM EST |
| 480.00 | 98.25 | 103.85 | 101.05 | 89.75 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:52 PM EST |
| 485.00 | 94.30 | 98.90 | 96.60 | 93.90 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:52 PM EST |
| 490.00 | 88.90 | 93.95 | 91.43 | 89.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:52 PM EST |
| 495.00 | 83.85 | 88.95 | 86.40 | 82.10 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.57 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:52 PM EST |
| 500.00 | 79.35 | 84.00 | 81.68 | 70.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.05 | 12/18/2025 | 1/7/2026 3:59:52 PM EST |
| 505.00 | 73.75 | 79.05 | 76.40 | 66.05 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.52 | 0.99 | 0.00 | -0.06 | 12/15/2025 | 1/7/2026 3:59:52 PM EST |
| 510.00 | 68.80 | 74.15 | 71.48 | 60.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | 0.98 | 0.00 | -0.06 | 12/18/2025 | 1/7/2026 3:59:52 PM EST |
| 515.00 | 63.95 | 69.20 | 66.58 | 33.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | 0.97 | 0.00 | -0.10 | 12/9/2025 | 1/7/2026 3:59:52 PM EST |
| 520.00 | 59.20 | 64.30 | 61.75 | 61.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.45 | 0.97 | 0.00 | -0.10 | 12/22/2025 | 1/7/2026 3:59:52 PM EST |
| 525.00 | 54.10 | 59.40 | 56.75 | 48.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.42 | 0.95 | 0.00 | -0.14 | 12/19/2025 | 1/7/2026 3:59:52 PM EST |
| 530.00 | 49.75 | 54.20 | 51.98 | 51.88 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.40 | 0.95 | 0.00 | -0.13 | 12/26/2025 | 1/7/2026 3:59:52 PM EST |
| 535.00 | 44.90 | 49.35 | 47.13 | 45.65 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.38 | 0.94 | 0.00 | -0.14 | 12/29/2025 | 1/7/2026 3:59:52 PM EST |
| 540.00 | 40.20 | 44.50 | 42.35 | 36.13 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.35 | 0.92 | 0.00 | -0.16 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 542.50 | 38.25 | 42.10 | 40.18 | % | 0.07 | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.18 | 1/7/2026 3:59:52 PM EST | |||
| 545.00 | 35.20 | 39.75 | 37.48 | 34.45 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.25 | 0.90 | 0.01 | -0.18 | 12/30/2025 | 1/7/2026 3:59:52 PM EST |
| 547.50 | 33.60 | 37.40 | 35.50 | % | 0.06 | 0 | 0 | 0.32 | 0.89 | 0.01 | -0.19 | 1/7/2026 3:59:52 PM EST | |||
| 550.00 | 30.80 | 35.05 | 32.93 | 16.75 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.25 | 0.87 | 0.01 | -0.20 | 1/2/2026 | 1/7/2026 3:59:52 PM EST |
| 552.50 | 28.50 | 32.75 | 30.63 | % | 0.06 | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.21 | 1/7/2026 3:59:52 PM EST | |||
| 555.00 | 26.65 | 30.45 | 28.55 | 19.85 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.23 | 0.84 | 0.01 | -0.22 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 557.50 | 24.60 | 28.20 | 26.40 | % | 0.05 | 0 | 0 | 0.23 | 0.82 | 0.01 | -0.23 | 1/7/2026 3:59:52 PM EST | |||
| 560.00 | 22.50 | 26.05 | 24.28 | 26.34 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.23 | 0.80 | 0.01 | -0.24 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 562.50 | 20.65 | 23.90 | 22.28 | 14.48 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | 0.78 | 0.01 | -0.25 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 565.00 | 18.60 | 21.80 | 20.20 | 19.85 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.22 | 0.75 | 0.01 | -0.26 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 567.50 | 16.40 | 18.85 | 17.63 | 12.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.20 | 0.72 | 0.01 | -0.27 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 570.00 | 14.80 | 17.65 | 16.23 | 15.60 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.21 | 0.68 | 0.01 | -0.28 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 572.50 | 12.80 | 15.40 | 14.10 | 16.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.20 | 0.64 | 0.02 | -0.29 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 575.00 | 10.95 | 13.80 | 12.38 | 12.35 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.19 | 0.60 | 0.02 | -0.30 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 577.50 | 9.30 | 12.60 | 10.95 | 10.68 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.20 | 0.56 | 0.02 | -0.31 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 580.00 | 8.85 | 11.00 | 9.93 | 9.68 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.20 | 0.52 | 0.02 | -0.31 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 582.50 | 7.55 | 9.65 | 8.60 | 9.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.20 | 0.47 | 0.02 | -0.31 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 585.00 | 5.70 | 8.45 | 7.08 | 9.04 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.19 | 0.43 | 0.02 | -0.31 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 587.50 | 5.20 | 6.95 | 6.08 | 6.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.19 | 0.39 | 0.02 | -0.30 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 590.00 | 4.55 | 6.30 | 5.43 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.19 | 0.35 | 0.02 | -0.29 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 592.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 595.00 | 3.10 | 3.75 | 3.43 | 4.17 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.18 | 0.27 | 0.02 | -0.25 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 597.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 600.00 | 1.96 | 2.50 | 2.23 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.18 | 0.20 | 0.01 | -0.20 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 605.00 | 1.26 | 2.16 | 1.71 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.18 | 0.13 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 610.00 | 0.78 | 1.54 | 1.16 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.19 | 0.08 | 0.01 | -0.11 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 615.00 | 0.05 | 1.24 | 0.65 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.17 | 0.05 | 0.01 | -0.07 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 620.00 | 0.01 | 1.03 | 0.52 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.17 | 0.03 | 0.00 | -0.05 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 625.00 | 0.01 | 0.96 | 0.49 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.18 | 0.02 | 0.00 | -0.03 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 630.00 | 0.01 | 0.86 | 0.44 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.19 | 0.01 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 635.00 | 0.01 | 0.83 | 0.42 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.21 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 1/7/2026 3:59:52 PM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:52 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 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 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:52 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 425.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 435.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 445.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 455.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:52 PM EST |
| 465.00 | 0.00 | 4.80 | 2.40 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:52 PM EST |
| 475.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 485.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:52 PM EST |
| 495.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:52 PM EST |
| 500.00 | 0.01 | 1.00 | 0.51 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.34 | -0.01 | 0.00 | -0.05 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 505.00 | 0.10 | 0.96 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | -0.01 | 0.00 | -0.06 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 510.00 | 0.25 | 0.95 | 0.60 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.34 | -0.02 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 515.00 | 0.01 | 1.02 | 0.52 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.28 | -0.03 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 520.00 | 0.21 | 0.77 | 0.49 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.29 | -0.03 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 525.00 | 0.01 | 1.19 | 0.60 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.25 | -0.05 | 0.00 | -0.14 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 530.00 | 0.54 | 0.90 | 0.72 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.27 | -0.05 | 0.00 | -0.13 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 535.00 | 0.53 | 1.47 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.26 | -0.06 | 0.00 | -0.14 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 540.00 | 0.72 | 1.50 | 1.11 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.25 | -0.08 | 0.00 | -0.16 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 542.50 | 0.45 | 1.75 | 1.10 | % | 0.00 | 0 | 0 | 0.23 | -0.09 | 0.01 | -0.18 | 1/7/2026 3:59:52 PM EST | |||
| 545.00 | 0.92 | 1.90 | 1.41 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.24 | -0.10 | 0.01 | -0.18 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 547.50 | 0.93 | 2.04 | 1.49 | % | 0.00 | 0 | 0 | 0.23 | -0.11 | 0.01 | -0.19 | 1/7/2026 3:59:52 PM EST | |||
| 550.00 | 1.04 | 2.00 | 1.52 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.22 | -0.13 | 0.01 | -0.20 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 552.50 | 1.51 | 2.14 | 1.83 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | -0.14 | 0.01 | -0.21 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 555.00 | 1.84 | 2.42 | 2.13 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.21 | -0.16 | 0.01 | -0.22 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 557.50 | 1.76 | 2.78 | 2.27 | % | 0.00 | 0 | 0 | 0.20 | -0.18 | 0.01 | -0.23 | 1/7/2026 3:59:52 PM EST | |||
| 560.00 | 2.66 | 3.10 | 2.88 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.21 | -0.20 | 0.01 | -0.24 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 562.50 | 2.73 | 3.55 | 3.14 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.20 | -0.22 | 0.01 | -0.25 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 565.00 | 2.95 | 4.05 | 3.50 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.19 | -0.25 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 567.50 | 4.10 | 4.75 | 4.43 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.20 | -0.28 | 0.01 | -0.27 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 570.00 | 4.35 | 5.40 | 4.88 | 5.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.19 | -0.32 | 0.01 | -0.28 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 572.50 | 5.40 | 6.25 | 5.83 | 6.66 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.19 | -0.36 | 0.02 | -0.29 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 575.00 | 6.40 | 7.00 | 6.70 | 6.58 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.19 | -0.40 | 0.02 | -0.30 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 577.50 | 7.30 | 8.80 | 8.05 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.20 | -0.44 | 0.02 | -0.31 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 580.00 | 8.45 | 9.40 | 8.93 | 8.68 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.19 | -0.48 | 0.02 | -0.31 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 582.50 | 9.75 | 11.35 | 10.55 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.20 | -0.53 | 0.02 | -0.31 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 585.00 | 11.05 | 12.40 | 11.73 | 9.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.19 | -0.57 | 0.02 | -0.31 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 587.50 | 11.15 | 14.50 | 12.83 | 11.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.17 | -0.61 | 0.02 | -0.30 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 590.00 | 13.50 | 15.75 | 14.63 | 14.47 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.18 | -0.65 | 0.02 | -0.29 | 12/24/2025 | 1/7/2026 3:59:52 PM EST |
| 592.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 595.00 | 17.00 | 19.45 | 18.23 | % | 0.03 | 0 | 0 | 0.19 | -0.73 | 0.02 | -0.25 | 1/7/2026 3:59:52 PM EST | |||
| 597.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 600.00 | 19.00 | 24.00 | 21.50 | 23.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.21 | -0.80 | 0.01 | -0.20 | 12/23/2025 | 1/7/2026 3:59:52 PM EST |
| 605.00 | 23.25 | 27.20 | 25.23 | % | 0.04 | 0 | 0 | 0.24 | -0.87 | 0.01 | -0.16 | 1/7/2026 3:59:52 PM EST | |||
| 610.00 | 27.75 | 32.05 | 29.90 | 31.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.92 | 0.01 | -0.11 | 12/23/2025 | 1/7/2026 3:59:52 PM EST |
| 615.00 | 32.45 | 37.30 | 34.88 | % | 0.06 | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.07 | 1/7/2026 3:59:52 PM EST | |||
| 620.00 | 37.25 | 42.35 | 39.80 | % | 0.06 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.05 | 1/7/2026 3:59:52 PM EST | |||
| 625.00 | 42.10 | 46.55 | 44.33 | % | 0.07 | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.03 | 1/7/2026 3:59:52 PM EST | |||
| 630.00 | 47.05 | 51.90 | 49.48 | % | 0.08 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.02 | 1/7/2026 3:59:52 PM EST | |||
| 635.00 | 52.00 | 57.45 | 54.73 | % | 0.09 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 1/7/2026 3:59:52 PM EST | |||
| 640.00 | 57.00 | 62.60 | 59.80 | % | 0.09 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 1/7/2026 3:59:52 PM EST | |||
| 645.00 | 61.95 | 66.70 | 64.33 | % | 0.10 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 650.00 | 66.95 | 71.85 | 69.40 | % | 0.11 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 655.00 | 71.95 | 77.75 | 74.85 | % | 0.11 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 660.00 | 76.95 | 82.95 | 79.95 | % | 0.12 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 665.00 | 81.95 | 88.80 | 85.38 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 670.00 | 86.95 | 92.90 | 89.93 | % | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 675.00 | 91.95 | 97.50 | 94.73 | % | 0.14 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 680.00 | 96.95 | 102.55 | 99.75 | % | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 685.00 | 101.95 | 108.25 | 105.10 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST |