Options Chain for MASTERCARD INCORPORATED CL A (MA) - $563.37 as of 12/12/2025 3:14:29 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 | 269.00 | 276.75 | 272.88 | % | 0.91 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 340.00 | 229.50 | 237.25 | 233.38 | % | 0.69 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 350.00 | 219.95 | 227.10 | 223.53 | % | 0.64 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 360.00 | 209.30 | 217.15 | 213.23 | % | 0.59 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 365.00 | 204.40 | 212.20 | 208.30 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 370.00 | % | 0.00 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 400.00 | 170.00 | 177.50 | 173.75 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 405.00 | 165.30 | 172.55 | 168.93 | % | 0.42 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 410.00 | % | 0.00 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 12/12/2025 3:59:52 PM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 12/12/2025 3:59:52 PM EST | ||||||
| 445.00 | 125.35 | 133.40 | 129.38 | % | 0.29 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 450.00 | 120.45 | 128.50 | 124.48 | % | 0.28 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 12/12/2025 3:59:52 PM EST | |||
| 455.00 | 115.75 | 123.40 | 119.58 | % | 0.26 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 12/12/2025 3:59:52 PM EST | |||
| 460.00 | 111.00 | 118.75 | 114.88 | % | 0.25 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.05 | 12/12/2025 3:59:52 PM EST | |||
| 465.00 | 106.00 | 113.90 | 109.95 | % | 0.24 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.05 | 12/12/2025 3:59:52 PM EST | |||
| 470.00 | 100.70 | 109.10 | 104.90 | % | 0.22 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.06 | 12/12/2025 3:59:52 PM EST | |||
| 475.00 | 96.00 | 104.40 | 100.20 | % | 0.21 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.06 | 12/12/2025 3:59:52 PM EST | |||
| 480.00 | 91.10 | 99.65 | 95.38 | % | 0.20 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 485.00 | 86.30 | 94.85 | 90.58 | % | 0.19 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.08 | 12/12/2025 3:59:52 PM EST | |||
| 490.00 | 81.55 | 90.10 | 85.83 | % | 0.18 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.08 | 12/12/2025 3:59:52 PM EST | |||
| 495.00 | 76.85 | 85.40 | 81.13 | % | 0.16 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 500.00 | 72.20 | 80.60 | 76.40 | % | 0.15 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 505.00 | 67.55 | 76.10 | 71.83 | % | 0.14 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.13 | 12/12/2025 3:59:52 PM EST | |||
| 510.00 | 63.10 | 71.50 | 67.30 | % | 0.13 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.12 | 12/12/2025 3:59:52 PM EST | |||
| 515.00 | 58.80 | 66.85 | 62.83 | % | 0.12 | 0 | 0 | 0.35 | 0.89 | 0.00 | -0.15 | 12/12/2025 3:59:52 PM EST | |||
| 520.00 | 54.45 | 62.50 | 58.48 | % | 0.11 | 0 | 0 | 0.24 | 0.87 | 0.00 | -0.16 | 12/12/2025 3:59:52 PM EST | |||
| 525.00 | 49.85 | 58.15 | 54.00 | % | 0.10 | 0 | 0 | 0.24 | 0.85 | 0.00 | -0.17 | 12/12/2025 3:59:52 PM EST | |||
| 530.00 | 45.30 | 53.85 | 49.58 | 50.30 | +6.73 | +15.45% | 0.09 | 1 | 1 | 0.24 | 0.82 | 0.00 | -0.18 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 535.00 | 41.15 | 49.70 | 45.43 | % | 0.08 | 0 | 0 | 0.24 | 0.80 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 540.00 | 37.40 | 45.55 | 41.48 | 41.60 | +9.95 | +31.44% | 0.08 | 2 | 0 | 0.24 | 0.77 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 545.00 | 33.25 | 41.80 | 37.53 | 37.85 | % | 0.07 | 2 | 0 | 0.24 | 0.74 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 550.00 | 29.70 | 38.15 | 33.93 | 21.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.23 | 0.71 | 0.01 | -0.21 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 555.00 | 26.15 | 34.55 | 30.35 | 28.50 | +9.80 | +52.41% | 0.05 | 2 | 0 | 0.23 | 0.68 | 0.01 | -0.21 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 560.00 | 22.85 | 30.90 | 26.88 | 16.02 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.23 | 0.64 | 0.01 | -0.22 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 565.00 | 19.60 | 27.80 | 23.70 | 23.00 | +4.85 | +26.73% | 0.04 | 5 | 6 | 0.22 | 0.60 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 570.00 | 16.80 | 25.05 | 20.93 | 20.60 | +7.22 | +53.97% | 0.04 | 3 | 1 | 0.22 | 0.56 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 575.00 | 14.00 | 22.25 | 18.13 | 17.69 | % | 0.03 | 1 | 0 | 0.22 | 0.51 | 0.01 | -0.21 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 580.00 | 11.40 | 19.40 | 15.40 | 15.70 | % | 0.03 | 12 | 0 | 0.21 | 0.47 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 585.00 | 9.00 | 17.20 | 13.10 | 13.05 | % | 0.02 | 1 | 0 | 0.21 | 0.42 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 590.00 | 6.90 | 15.00 | 10.95 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | 0.37 | 0.01 | -0.18 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 595.00 | 5.40 | 10.85 | 8.13 | 9.77 | % | 0.01 | 3 | 0 | 0.19 | 0.33 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 600.00 | 3.40 | 11.45 | 7.43 | 8.00 | +2.62 | +48.70% | 0.01 | 2 | 3 | 0.20 | 0.28 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 605.00 | 2.05 | 8.00 | 5.03 | % | 0.01 | 0 | 0 | 0.18 | 0.24 | 0.01 | -0.14 | 12/12/2025 3:59:52 PM EST | |||
| 610.00 | 0.91 | 9.20 | 5.06 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.19 | 0.20 | 0.01 | -0.12 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 615.00 | 0.26 | 8.35 | 4.31 | % | 0.01 | 0 | 0 | 0.18 | 0.16 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 620.00 | % | 0.00 | 0 | 0 | 0.17 | 0.13 | 0.01 | -0.09 | 12/12/2025 3:59:52 PM EST | ||||||
| 625.00 | % | 0.00 | 0 | 0 | 0.18 | 0.10 | 0.00 | -0.07 | 12/12/2025 3:59:52 PM EST | ||||||
| 630.00 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.00 | -0.06 | 12/12/2025 3:59:52 PM EST | ||||||
| 635.00 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.00 | -0.05 | 12/12/2025 3:59:52 PM EST | ||||||
| 640.00 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.04 | 12/12/2025 3:59:52 PM EST | ||||||
| 645.00 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.03 | 12/12/2025 3:59:52 PM EST | ||||||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 685.00 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 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 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 365.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 395.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 405.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 410.00 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 12/12/2025 3:59:52 PM EST | ||||||
| 440.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 445.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 450.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.04 | 12/12/2025 3:59:52 PM EST | |||
| 455.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.04 | 12/12/2025 3:59:52 PM EST | |||
| 460.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.05 | 12/12/2025 3:59:52 PM EST | |||
| 465.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.05 | 12/12/2025 3:59:52 PM EST | |||
| 470.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.02 | 0.00 | -0.06 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 475.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.06 | 12/12/2025 3:59:52 PM EST | |||
| 480.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 485.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.08 | 12/12/2025 3:59:52 PM EST | |||
| 490.00 | 0.00 | 2.93 | 1.47 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.08 | 12/12/2025 3:59:52 PM EST | |||
| 495.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 500.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 0.33 | -0.07 | 0.00 | -0.10 | 12/12/2025 3:59:52 PM EST | |||
| 505.00 | 1.11 | 4.60 | 2.86 | % | 0.01 | 0 | 0 | 0.28 | -0.08 | 0.00 | -0.13 | 12/12/2025 3:59:52 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.31 | -0.09 | 0.00 | -0.12 | 12/12/2025 3:59:52 PM EST | |||
| 515.00 | 1.53 | 4.90 | 3.22 | 6.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.11 | 0.00 | -0.15 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 520.00 | 0.33 | 8.45 | 4.39 | 4.35 | -3.00 | -40.82% | 0.01 | 1 | 0 | 0.24 | -0.13 | 0.00 | -0.16 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 525.00 | 0.63 | 9.05 | 4.84 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.15 | 0.00 | -0.17 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 530.00 | 1.38 | 9.50 | 5.44 | % | 0.01 | 0 | 0 | 0.24 | -0.18 | 0.00 | -0.18 | 12/12/2025 3:59:52 PM EST | |||
| 535.00 | 2.26 | 10.35 | 6.31 | 6.14 | -4.56 | -42.62% | 0.01 | 4 | 1 | 0.24 | -0.20 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 540.00 | 3.25 | 11.30 | 7.28 | 7.45 | -4.75 | -38.94% | 0.01 | 2 | 1 | 0.24 | -0.23 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 545.00 | 4.25 | 12.40 | 8.33 | 8.16 | -2.74 | -25.14% | 0.02 | 8 | 0 | 0.24 | -0.26 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 550.00 | 5.55 | 13.60 | 9.58 | 10.00 | -5.05 | -33.56% | 0.02 | 1 | 2 | 0.23 | -0.29 | 0.01 | -0.21 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 555.00 | 6.70 | 15.05 | 10.88 | 10.87 | -6.26 | -36.55% | 0.02 | 7 | 2 | 0.23 | -0.32 | 0.01 | -0.21 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 560.00 | 8.35 | 16.70 | 12.53 | 12.37 | % | 0.02 | 3 | 0 | 0.23 | -0.36 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 565.00 | 10.15 | 18.10 | 14.13 | 14.69 | % | 0.03 | 2 | 0 | 0.22 | -0.40 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 570.00 | 12.15 | 20.15 | 16.15 | 16.44 | % | 0.03 | 3 | 0 | 0.22 | -0.44 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 575.00 | 14.30 | 22.50 | 18.40 | 18.69 | % | 0.03 | 3 | 0 | 0.22 | -0.49 | 0.01 | -0.21 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 580.00 | 17.00 | 25.00 | 21.00 | % | 0.04 | 0 | 0 | 0.21 | -0.53 | 0.01 | -0.20 | 12/12/2025 3:59:52 PM EST | |||
| 585.00 | 19.55 | 27.30 | 23.43 | % | 0.04 | 0 | 0 | 0.21 | -0.58 | 0.01 | -0.20 | 12/12/2025 3:59:52 PM EST | |||
| 590.00 | 22.65 | 30.50 | 26.58 | % | 0.05 | 0 | 0 | 0.21 | -0.63 | 0.01 | -0.18 | 12/12/2025 3:59:52 PM EST | |||
| 595.00 | 25.45 | 33.35 | 29.40 | % | 0.05 | 0 | 0 | 0.20 | -0.67 | 0.01 | -0.17 | 12/12/2025 3:59:52 PM EST | |||
| 600.00 | 28.90 | 36.85 | 32.88 | % | 0.05 | 0 | 0 | 0.19 | -0.72 | 0.01 | -0.16 | 12/12/2025 3:59:52 PM EST | |||
| 605.00 | 32.60 | 40.50 | 36.55 | % | 0.06 | 0 | 0 | 0.25 | -0.76 | 0.01 | -0.14 | 12/12/2025 3:59:52 PM EST | |||
| 610.00 | 36.55 | 44.40 | 40.48 | % | 0.07 | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.12 | 12/12/2025 3:59:52 PM EST | |||
| 615.00 | % | 0.00 | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.10 | 12/12/2025 3:59:52 PM EST | ||||||
| 620.00 | % | 0.00 | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.09 | 12/12/2025 3:59:52 PM EST | ||||||
| 625.00 | % | 0.00 | 0 | 0 | 0.28 | -0.90 | 0.00 | -0.07 | 12/12/2025 3:59:52 PM EST | ||||||
| 630.00 | % | 0.00 | 0 | 0 | 0.28 | -0.92 | 0.00 | -0.06 | 12/12/2025 3:59:52 PM EST | ||||||
| 635.00 | % | 0.00 | 0 | 0 | 0.29 | -0.94 | 0.00 | -0.05 | 12/12/2025 3:59:52 PM EST | ||||||
| 640.00 | % | 0.00 | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.04 | 12/12/2025 3:59:52 PM EST | ||||||
| 645.00 | % | 0.00 | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.03 | 12/12/2025 3:59:52 PM EST | ||||||
| 650.00 | 74.15 | 82.30 | 78.23 | % | 0.12 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 655.00 | 79.15 | 87.00 | 83.08 | % | 0.13 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 660.00 | 84.35 | 92.00 | 88.18 | % | 0.13 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 665.00 | 89.35 | 97.00 | 93.18 | % | 0.14 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 670.00 | 94.35 | 102.00 | 98.18 | % | 0.15 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 675.00 | 99.35 | 107.00 | 103.18 | % | 0.15 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 680.00 | % | 0.00 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | ||||||
| 685.00 | % | 0.00 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST |