Options Chain for MASTERCARD INCORPORATED CL A (MA) - $591.87 as of 9/3/2025 3:36:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 351.85 | 357.30 | 354.58 | % | 1.48 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 250.00 | 341.95 | 346.35 | 344.15 | % | 1.38 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 260.00 | 331.85 | 337.40 | 334.63 | % | 1.29 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 270.00 | 322.00 | 326.20 | 324.10 | % | 1.20 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 280.00 | 310.75 | 316.50 | 313.63 | % | 1.12 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 290.00 | 300.80 | 308.15 | 304.48 | % | 1.05 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 300.00 | 292.20 | 297.60 | 294.90 | 278.51 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:55 PM EST |
| 310.00 | 282.20 | 287.55 | 284.88 | 186.55 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/3/2025 3:59:55 PM EST |
| 320.00 | 272.50 | 276.70 | 274.60 | % | 0.86 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 330.00 | 262.30 | 267.70 | 265.00 | % | 0.80 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 340.00 | 252.55 | 257.10 | 254.83 | % | 0.75 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 350.00 | 242.40 | 246.70 | 244.55 | % | 0.70 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 360.00 | 232.50 | 237.85 | 235.18 | % | 0.65 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 370.00 | 222.80 | 226.95 | 224.88 | % | 0.61 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 380.00 | 212.60 | 217.35 | 214.98 | % | 0.57 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 385.00 | 207.80 | 212.10 | 209.95 | % | 0.55 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 390.00 | 202.95 | 207.05 | 205.00 | % | 0.53 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 395.00 | 197.90 | 202.10 | 200.00 | % | 0.51 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 400.00 | 192.60 | 197.50 | 195.05 | 179.34 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:55 PM EST |
| 405.00 | 187.90 | 192.20 | 190.05 | % | 0.47 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 410.00 | 183.00 | 187.55 | 185.28 | 165.76 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:55 PM EST |
| 415.00 | 178.00 | 182.30 | 180.15 | % | 0.43 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 420.00 | 173.05 | 177.60 | 175.33 | % | 0.42 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 425.00 | 167.95 | 172.35 | 170.15 | % | 0.40 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 430.00 | 162.90 | 168.25 | 165.58 | 116.74 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/3/2025 3:59:55 PM EST |
| 435.00 | 158.15 | 162.45 | 160.30 | % | 0.37 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 440.00 | 153.20 | 158.55 | 155.88 | 154.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/3/2025 3:59:55 PM EST |
| 445.00 | 148.25 | 152.05 | 150.15 | % | 0.34 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 450.00 | 143.10 | 147.95 | 145.53 | 119.25 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/3/2025 3:59:55 PM EST |
| 455.00 | 138.35 | 142.65 | 140.50 | % | 0.31 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 9/3/2025 3:59:55 PM EST | |||
| 460.00 | 133.15 | 138.55 | 135.85 | 126.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.53 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 9/3/2025 3:59:55 PM EST |
| 465.00 | 128.25 | 133.30 | 130.78 | 106.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.50 | 1.00 | 0.00 | -0.02 | 7/7/2025 | 9/3/2025 3:59:55 PM EST |
| 470.00 | 123.60 | 126.90 | 125.25 | 90.44 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.42 | 1.00 | 0.00 | -0.03 | 7/11/2025 | 9/3/2025 3:59:55 PM EST |
| 475.00 | 117.05 | 123.25 | 120.15 | 99.25 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.46 | 1.00 | 0.00 | -0.05 | 8/5/2025 | 9/3/2025 3:59:55 PM EST |
| 480.00 | 113.80 | 118.35 | 116.08 | 113.41 | 0.00 | 0.00% | 0.24 | 0 | 57 | 0.45 | 0.99 | 0.00 | -0.05 | 8/27/2025 | 9/3/2025 3:59:55 PM EST |
| 485.00 | 109.60 | 112.80 | 111.20 | 108.41 | 0.00 | 0.00% | 0.23 | 0 | 64 | 0.44 | 0.99 | 0.00 | -0.05 | 8/27/2025 | 9/3/2025 3:59:55 PM EST |
| 490.00 | 104.55 | 107.90 | 106.23 | 86.41 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.43 | 0.99 | 0.00 | -0.06 | 8/8/2025 | 9/3/2025 3:59:55 PM EST |
| 495.00 | 99.65 | 103.80 | 101.73 | 78.60 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.42 | 0.99 | 0.00 | -0.06 | 7/8/2025 | 9/3/2025 3:59:55 PM EST |
| 500.00 | 95.25 | 97.20 | 96.23 | 98.80 | 0.00 | 0.00% | 0.19 | 0 | 115 | 0.37 | 0.98 | 0.00 | -0.07 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 505.00 | 89.05 | 94.35 | 91.70 | 37.60 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.39 | 0.98 | 0.00 | -0.07 | 4/7/2025 | 9/3/2025 3:59:55 PM EST |
| 510.00 | 85.25 | 88.15 | 86.70 | 68.90 | 0.00 | 0.00% | 0.17 | 0 | 204 | 0.36 | 0.97 | 0.00 | -0.08 | 7/10/2025 | 9/3/2025 3:59:55 PM EST |
| 515.00 | 80.50 | 83.20 | 81.85 | 47.52 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.34 | 0.96 | 0.00 | -0.09 | 6/20/2025 | 9/3/2025 3:59:55 PM EST |
| 520.00 | 75.80 | 79.05 | 77.43 | 51.50 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.34 | 0.96 | 0.00 | -0.10 | 7/21/2025 | 9/3/2025 3:59:55 PM EST |
| 525.00 | 70.95 | 74.65 | 72.80 | 69.47 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.27 | 0.94 | 0.00 | -0.11 | 8/21/2025 | 9/3/2025 3:59:55 PM EST |
| 530.00 | 66.00 | 69.75 | 67.88 | 56.30 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.24 | 0.93 | 0.00 | -0.12 | 7/3/2025 | 9/3/2025 3:59:55 PM EST |
| 535.00 | 61.45 | 64.70 | 63.08 | 53.55 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.24 | 0.92 | 0.00 | -0.13 | 8/13/2025 | 9/3/2025 3:59:55 PM EST |
| 540.00 | 56.70 | 59.45 | 58.08 | 53.10 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.23 | 0.90 | 0.00 | -0.14 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 545.00 | 51.05 | 55.75 | 53.40 | 56.50 | 0.00 | 0.00% | 0.10 | 0 | 163 | 0.22 | 0.88 | 0.00 | -0.15 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 550.00 | 47.45 | 50.10 | 48.78 | 47.25 | 0.00 | 0.00% | 0.09 | 0 | 103 | 0.22 | 0.86 | 0.00 | -0.16 | 8/27/2025 | 9/3/2025 3:59:55 PM EST |
| 555.00 | 43.85 | 46.55 | 45.20 | 42.73 | 0.00 | 0.00% | 0.08 | 0 | 135 | 0.23 | 0.83 | 0.01 | -0.17 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 560.00 | 39.15 | 42.05 | 40.60 | 38.82 | 0.00 | 0.00% | 0.07 | 0 | 161 | 0.22 | 0.81 | 0.01 | -0.18 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 565.00 | 33.15 | 37.95 | 35.55 | 35.18 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.20 | 0.78 | 0.01 | -0.19 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 570.00 | 30.00 | 33.75 | 31.88 | 31.09 | 0.00 | 0.00% | 0.06 | 0 | 200 | 0.20 | 0.74 | 0.01 | -0.20 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 575.00 | 27.15 | 30.30 | 28.73 | 27.25 | -0.42 | -1.52% | 0.05 | 10 | 98 | 0.20 | 0.71 | 0.01 | -0.21 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 580.00 | 24.80 | 25.40 | 25.10 | 23.89 | -0.35 | -1.45% | 0.04 | 25 | 295 | 0.20 | 0.66 | 0.01 | -0.21 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 585.00 | 21.40 | 21.95 | 21.68 | 19.40 | -1.72 | -8.15% | 0.04 | 6 | 219 | 0.19 | 0.62 | 0.01 | -0.21 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 590.00 | 18.25 | 18.75 | 18.50 | 17.50 | -0.38 | -2.13% | 0.03 | 52 | 318 | 0.19 | 0.57 | 0.01 | -0.21 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 595.00 | 15.30 | 15.85 | 15.58 | 14.60 | -0.33 | -2.21% | 0.03 | 1 | 245 | 0.18 | 0.52 | 0.01 | -0.21 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 600.00 | 12.70 | 13.20 | 12.95 | 11.80 | -0.85 | -6.72% | 0.02 | 34 | 453 | 0.18 | 0.47 | 0.01 | -0.20 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 605.00 | 10.40 | 10.80 | 10.60 | 9.87 | +0.57 | +6.13% | 0.02 | 4 | 132 | 0.18 | 0.42 | 0.01 | -0.19 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 610.00 | 8.45 | 8.75 | 8.60 | 8.74 | +1.25 | +16.69% | 0.01 | 63 | 209 | 0.17 | 0.36 | 0.01 | -0.18 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 615.00 | 6.70 | 7.00 | 6.85 | 6.77 | +0.07 | +1.05% | 0.01 | 13 | 313 | 0.17 | 0.31 | 0.01 | -0.16 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 620.00 | 5.15 | 5.50 | 5.33 | 5.51 | +0.29 | +5.56% | 0.01 | 64 | 458 | 0.17 | 0.26 | 0.01 | -0.15 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 625.00 | 4.05 | 4.30 | 4.18 | 4.12 | +0.07 | +1.73% | 0.01 | 19 | 717 | 0.17 | 0.22 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 630.00 | 3.05 | 3.20 | 3.13 | 3.20 | +0.10 | +3.23% | 0.00 | 9 | 251 | 0.16 | 0.18 | 0.01 | -0.12 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 635.00 | 2.32 | 2.46 | 2.39 | 2.51 | -0.12 | -4.57% | 0.00 | 54 | 246 | 0.16 | 0.15 | 0.01 | -0.10 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 640.00 | 1.75 | 1.85 | 1.80 | 1.73 | -0.32 | -15.61% | 0.00 | 8 | 176 | 0.16 | 0.12 | 0.01 | -0.09 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 645.00 | 1.29 | 1.40 | 1.35 | 1.37 | -0.03 | -2.15% | 0.00 | 51 | 112 | 0.16 | 0.09 | 0.00 | -0.07 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 650.00 | 0.95 | 1.07 | 1.01 | 0.99 | 0.00 | 0.00% | 0.00 | 2 | 81 | 0.16 | 0.07 | 0.00 | -0.06 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 655.00 | 0.71 | 0.86 | 0.79 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.17 | 0.06 | 0.00 | -0.05 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 660.00 | 0.53 | 0.63 | 0.58 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.17 | 0.04 | 0.00 | -0.04 | 8/22/2025 | 9/3/2025 3:59:55 PM EST |
| 665.00 | 0.39 | 0.48 | 0.44 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.17 | 0.03 | 0.00 | -0.03 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 670.00 | 0.28 | 0.41 | 0.35 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.17 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 675.00 | 0.20 | 0.32 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.17 | 0.02 | 0.00 | -0.02 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 680.00 | 0.15 | 0.27 | 0.21 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.17 | 0.01 | 0.00 | -0.01 | 8/25/2025 | 9/3/2025 3:59:55 PM EST |
| 685.00 | 0.09 | 0.22 | 0.16 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.17 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 9/3/2025 3:59:55 PM EST |
| 700.00 | 0.01 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.22 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 3:59:55 PM EST |
| 740.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.23 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/3/2025 3:59:55 PM EST |
| 760.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/3/2025 3:59:55 PM EST |
| 780.00 | 0.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/3/2025 3:59:55 PM EST |
| 800.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.08 | 0.04 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/3/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.08 | 0.04 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/3/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/3/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.09 | 0.05 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/3/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.09 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/3/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/3/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:55 PM EST |
| 360.00 | 0.01 | 0.14 | 0.08 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/3/2025 3:59:55 PM EST |
| 370.00 | 0.02 | 0.15 | 0.09 | 6.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/3/2025 3:59:55 PM EST |
| 380.00 | 0.04 | 0.17 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:55 PM EST |
| 385.00 | 0.05 | 0.18 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:55 PM EST |
| 390.00 | 0.06 | 0.19 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:55 PM EST |
| 395.00 | 0.07 | 0.20 | 0.14 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 400.00 | 0.08 | 0.21 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.45 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:55 PM EST |
| 405.00 | 0.09 | 0.22 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:55 PM EST |
| 410.00 | 0.10 | 0.23 | 0.17 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/3/2025 3:59:55 PM EST |
| 415.00 | 0.12 | 0.25 | 0.19 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 420.00 | 0.14 | 0.26 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.42 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 425.00 | 0.15 | 0.28 | 0.22 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:55 PM EST |
| 430.00 | 0.17 | 0.30 | 0.24 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.40 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/3/2025 3:59:55 PM EST |
| 435.00 | 0.20 | 0.32 | 0.26 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/3/2025 3:59:55 PM EST |
| 440.00 | 0.22 | 0.35 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 445.00 | 0.25 | 0.37 | 0.31 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:55 PM EST |
| 450.00 | 0.28 | 0.40 | 0.34 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.37 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:55 PM EST |
| 455.00 | 0.31 | 0.44 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 9/3/2025 3:59:55 PM EST |
| 460.00 | 0.35 | 0.47 | 0.41 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.35 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 9/3/2025 3:59:55 PM EST |
| 465.00 | 0.39 | 0.51 | 0.45 | 0.44 | -0.08 | -15.39% | 0.00 | 1 | 91 | 0.35 | 0.00 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 470.00 | 0.44 | 0.56 | 0.50 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.34 | 0.00 | 0.00 | -0.03 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 475.00 | 0.49 | 0.61 | 0.55 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.33 | 0.00 | 0.00 | -0.05 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 480.00 | 0.55 | 0.67 | 0.61 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.32 | -0.01 | 0.00 | -0.05 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 485.00 | 0.62 | 0.74 | 0.68 | 0.72 | -0.03 | -4.00% | 0.00 | 3 | 1,054 | 0.32 | -0.01 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 490.00 | 0.69 | 0.81 | 0.75 | 0.91 | -0.03 | -3.20% | 0.00 | 3 | 98 | 0.31 | -0.01 | 0.00 | -0.06 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 495.00 | 0.78 | 0.90 | 0.84 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.30 | -0.01 | 0.00 | -0.06 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 500.00 | 0.88 | 1.00 | 0.94 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.29 | -0.02 | 0.00 | -0.07 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 505.00 | 1.00 | 1.12 | 1.06 | 1.20 | -0.02 | -1.64% | 0.00 | 1 | 148 | 0.29 | -0.02 | 0.00 | -0.07 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 510.00 | 1.13 | 1.27 | 1.20 | 1.26 | -0.24 | -16.00% | 0.00 | 2 | 377 | 0.28 | -0.03 | 0.00 | -0.08 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 515.00 | 1.29 | 1.43 | 1.36 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.27 | -0.04 | 0.00 | -0.09 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 520.00 | 1.48 | 1.62 | 1.55 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.26 | -0.04 | 0.00 | -0.10 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 525.00 | 1.70 | 1.84 | 1.77 | 1.82 | +0.02 | +1.12% | 0.00 | 3 | 206 | 0.26 | -0.06 | 0.00 | -0.11 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 530.00 | 1.97 | 2.11 | 2.04 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.25 | -0.07 | 0.00 | -0.12 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 535.00 | 2.28 | 2.43 | 2.36 | 2.40 | -0.44 | -15.50% | 0.00 | 32 | 361 | 0.25 | -0.08 | 0.00 | -0.13 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 540.00 | 2.65 | 2.80 | 2.73 | 2.81 | -0.44 | -13.54% | 0.01 | 33 | 366 | 0.24 | -0.10 | 0.00 | -0.14 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 545.00 | 3.05 | 3.25 | 3.15 | 3.27 | -0.68 | -17.22% | 0.01 | 4 | 250 | 0.23 | -0.12 | 0.00 | -0.15 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 550.00 | 3.60 | 3.80 | 3.70 | 3.64 | -0.56 | -13.34% | 0.01 | 16 | 255 | 0.23 | -0.14 | 0.00 | -0.16 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 555.00 | 4.20 | 4.45 | 4.33 | 4.28 | -1.89 | -30.64% | 0.01 | 10 | 314 | 0.22 | -0.17 | 0.01 | -0.17 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 560.00 | 4.85 | 5.20 | 5.03 | 5.37 | -0.26 | -4.62% | 0.01 | 42 | 240 | 0.22 | -0.19 | 0.01 | -0.18 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 565.00 | 5.80 | 6.05 | 5.93 | 6.25 | -0.13 | -2.04% | 0.01 | 23 | 239 | 0.21 | -0.22 | 0.01 | -0.19 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 570.00 | 6.70 | 7.10 | 6.90 | 7.37 | -0.26 | -3.41% | 0.01 | 6 | 541 | 0.21 | -0.26 | 0.01 | -0.20 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 575.00 | 7.90 | 8.25 | 8.08 | 8.47 | -1.23 | -12.68% | 0.01 | 5 | 583 | 0.20 | -0.29 | 0.01 | -0.21 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 580.00 | 9.35 | 9.65 | 9.50 | 9.60 | -0.50 | -4.95% | 0.02 | 191 | 401 | 0.20 | -0.34 | 0.01 | -0.21 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 585.00 | 10.85 | 11.25 | 11.05 | 11.20 | -2.05 | -15.48% | 0.02 | 3 | 398 | 0.19 | -0.38 | 0.01 | -0.21 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 590.00 | 12.75 | 13.10 | 12.93 | 13.65 | -0.65 | -4.55% | 0.02 | 90 | 256 | 0.19 | -0.43 | 0.01 | -0.21 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 595.00 | 14.70 | 15.20 | 14.95 | 15.90 | +0.10 | +0.64% | 0.03 | 13 | 121 | 0.19 | -0.48 | 0.01 | -0.21 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 600.00 | 17.05 | 17.55 | 17.30 | 18.50 | -0.65 | -3.40% | 0.03 | 2 | 316 | 0.18 | -0.53 | 0.01 | -0.20 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 605.00 | 19.70 | 20.25 | 19.98 | 24.40 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.18 | -0.58 | 0.01 | -0.19 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 610.00 | 22.75 | 23.30 | 23.03 | 28.10 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.18 | -0.64 | 0.01 | -0.18 | 8/19/2025 | 9/3/2025 3:59:55 PM EST |
| 615.00 | 25.95 | 26.60 | 26.28 | 23.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.17 | -0.69 | 0.01 | -0.16 | 8/22/2025 | 9/3/2025 3:59:55 PM EST |
| 620.00 | 29.05 | 31.10 | 30.08 | 33.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.17 | -0.74 | 0.01 | -0.15 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 625.00 | 31.75 | 34.95 | 33.35 | % | 0.05 | 0 | 0 | 0.20 | -0.78 | 0.01 | -0.13 | 9/3/2025 3:59:55 PM EST | |||
| 630.00 | 36.55 | 38.90 | 37.73 | 37.83 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.19 | -0.82 | 0.01 | -0.12 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 635.00 | 39.80 | 44.00 | 41.90 | 45.60 | +7.60 | +20.00% | 0.07 | 1 | 1 | 0.21 | -0.85 | 0.01 | -0.10 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 640.00 | 44.10 | 49.55 | 46.83 | 50.30 | +8.09 | +19.17% | 0.07 | 1 | 1 | 0.23 | -0.88 | 0.01 | -0.09 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 645.00 | 49.35 | 54.40 | 51.88 | % | 0.08 | 0 | 0 | 0.25 | -0.91 | 0.00 | -0.07 | 9/3/2025 3:59:55 PM EST | |||
| 650.00 | 54.30 | 59.05 | 56.68 | % | 0.09 | 0 | 0 | 0.26 | -0.93 | 0.00 | -0.06 | 9/3/2025 3:59:55 PM EST | |||
| 655.00 | 59.25 | 65.50 | 62.38 | % | 0.10 | 0 | 0 | 0.30 | -0.94 | 0.00 | -0.05 | 9/3/2025 3:59:55 PM EST | |||
| 660.00 | 63.75 | 69.15 | 66.45 | % | 0.10 | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.04 | 9/3/2025 3:59:55 PM EST | |||
| 665.00 | 69.85 | 74.00 | 71.93 | % | 0.11 | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.03 | 9/3/2025 3:59:55 PM EST | |||
| 670.00 | 74.00 | 80.50 | 77.25 | % | 0.12 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.02 | 9/3/2025 3:59:55 PM EST | |||
| 675.00 | 79.75 | 84.00 | 81.88 | % | 0.12 | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.02 | 9/3/2025 3:59:55 PM EST | |||
| 680.00 | 84.50 | 89.05 | 86.78 | % | 0.13 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 9/3/2025 3:59:55 PM EST | |||
| 685.00 | 89.00 | 95.50 | 92.25 | % | 0.13 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 9/3/2025 3:59:55 PM EST | |||
| 700.00 | 103.80 | 110.50 | 107.15 | 185.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 9/3/2025 3:59:55 PM EST |
| 720.00 | 124.50 | 129.00 | 126.75 | % | 0.18 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 740.00 | 144.85 | 149.00 | 146.93 | % | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 760.00 | 164.50 | 169.30 | 166.90 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 780.00 | 184.80 | 189.00 | 186.90 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 800.00 | 203.15 | 210.45 | 206.80 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST |