Options Chain for MASTERCARD INCORPORATED CL A (MA) - $595.64 as of 9/5/2025 3:18:37 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 | 281.55 | 288.00 | 284.78 | % | 0.95 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 310.00 | 271.80 | 276.75 | 274.28 | % | 0.88 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 320.00 | 261.85 | 268.30 | 265.08 | % | 0.83 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 330.00 | 251.90 | 258.60 | 255.25 | % | 0.77 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 340.00 | 241.90 | 246.80 | 244.35 | % | 0.72 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 350.00 | 231.90 | 238.20 | 235.05 | % | 0.67 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 360.00 | 221.95 | 227.00 | 224.48 | % | 0.62 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 370.00 | 212.00 | 218.90 | 215.45 | % | 0.58 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 380.00 | 202.05 | 207.05 | 204.55 | % | 0.54 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 390.00 | 192.15 | 199.30 | 195.73 | % | 0.50 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 395.00 | 187.15 | 192.30 | 189.73 | % | 0.48 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 400.00 | 182.20 | 188.80 | 185.50 | % | 0.46 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 405.00 | 177.35 | 183.15 | 180.25 | % | 0.45 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 410.00 | 172.25 | 178.95 | 175.60 | % | 0.43 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 415.00 | 167.55 | 174.35 | 170.95 | % | 0.41 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 420.00 | 162.35 | 168.70 | 165.53 | % | 0.39 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 425.00 | 157.40 | 163.40 | 160.40 | % | 0.38 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:08 PM EST | |||
| 430.00 | 152.45 | 159.15 | 155.80 | % | 0.36 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:08 PM EST | |||
| 435.00 | 147.65 | 153.85 | 150.75 | % | 0.35 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:08 PM EST | |||
| 440.00 | 142.55 | 148.60 | 145.58 | % | 0.33 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:08 PM EST | |||
| 445.00 | 137.50 | 144.80 | 141.15 | % | 0.32 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 9/5/2025 4:00:08 PM EST | |||
| 450.00 | 132.70 | 139.45 | 136.08 | % | 0.30 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.04 | 9/5/2025 4:00:08 PM EST | |||
| 455.00 | 127.65 | 132.95 | 130.30 | % | 0.29 | 0 | 0 | 0.43 | 1.00 | 0.00 | -0.04 | 9/5/2025 4:00:08 PM EST | |||
| 460.00 | 122.90 | 129.25 | 126.08 | % | 0.27 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.05 | 9/5/2025 4:00:08 PM EST | |||
| 465.00 | 118.00 | 124.45 | 121.23 | % | 0.26 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.05 | 9/5/2025 4:00:08 PM EST | |||
| 470.00 | 113.10 | 118.40 | 115.75 | % | 0.25 | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.05 | 9/5/2025 4:00:08 PM EST | |||
| 475.00 | 108.20 | 114.80 | 111.50 | % | 0.23 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.05 | 9/5/2025 4:00:08 PM EST | |||
| 480.00 | 103.35 | 108.35 | 105.85 | % | 0.22 | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.06 | 9/5/2025 4:00:08 PM EST | |||
| 485.00 | 98.50 | 103.70 | 101.10 | % | 0.21 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.05 | 9/5/2025 4:00:08 PM EST | |||
| 490.00 | 93.70 | 99.70 | 96.70 | % | 0.20 | 0 | 0 | 0.35 | 0.97 | 0.00 | -0.08 | 9/5/2025 4:00:08 PM EST | |||
| 495.00 | 88.95 | 95.65 | 92.30 | % | 0.19 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.08 | 9/5/2025 4:00:08 PM EST | |||
| 500.00 | 84.10 | 90.75 | 87.43 | % | 0.17 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.09 | 9/5/2025 4:00:08 PM EST | |||
| 505.00 | 79.35 | 84.30 | 81.83 | % | 0.16 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.09 | 9/5/2025 4:00:08 PM EST | |||
| 510.00 | 74.60 | 81.15 | 77.88 | % | 0.15 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.11 | 9/5/2025 4:00:08 PM EST | |||
| 515.00 | 69.75 | 75.60 | 72.68 | % | 0.14 | 0 | 0 | 0.34 | 0.91 | 0.00 | -0.11 | 9/5/2025 4:00:08 PM EST | |||
| 520.00 | 65.35 | 71.60 | 68.48 | % | 0.13 | 0 | 0 | 0.34 | 0.91 | 0.00 | -0.11 | 9/5/2025 4:00:08 PM EST | |||
| 525.00 | 60.45 | 67.65 | 64.05 | % | 0.12 | 0 | 0 | 0.23 | 0.89 | 0.00 | -0.12 | 9/5/2025 4:00:08 PM EST | |||
| 530.00 | 56.15 | 62.95 | 59.55 | % | 0.11 | 0 | 0 | 0.24 | 0.86 | 0.00 | -0.14 | 9/5/2025 4:00:08 PM EST | |||
| 535.00 | 51.65 | 58.50 | 55.08 | % | 0.10 | 0 | 0 | 0.24 | 0.85 | 0.00 | -0.15 | 9/5/2025 4:00:08 PM EST | |||
| 540.00 | 47.30 | 53.45 | 50.38 | % | 0.09 | 0 | 0 | 0.23 | 0.83 | 0.00 | -0.15 | 9/5/2025 4:00:08 PM EST | |||
| 545.00 | 42.90 | 49.15 | 46.03 | % | 0.08 | 0 | 0 | 0.23 | 0.81 | 0.01 | -0.16 | 9/5/2025 4:00:08 PM EST | |||
| 550.00 | 38.45 | 45.25 | 41.85 | % | 0.08 | 0 | 0 | 0.22 | 0.78 | 0.01 | -0.17 | 9/5/2025 4:00:08 PM EST | |||
| 555.00 | 34.55 | 41.20 | 37.88 | % | 0.07 | 0 | 0 | 0.22 | 0.75 | 0.01 | -0.18 | 9/5/2025 4:00:08 PM EST | |||
| 560.00 | 30.55 | 37.40 | 33.98 | % | 0.06 | 0 | 0 | 0.21 | 0.72 | 0.01 | -0.19 | 9/5/2025 4:00:08 PM EST | |||
| 565.00 | 27.70 | 33.60 | 30.65 | % | 0.05 | 0 | 0 | 0.21 | 0.69 | 0.01 | -0.19 | 9/5/2025 4:00:08 PM EST | |||
| 570.00 | 23.75 | 30.40 | 27.08 | % | 0.05 | 0 | 0 | 0.21 | 0.65 | 0.01 | -0.19 | 9/5/2025 4:00:08 PM EST | |||
| 575.00 | 21.05 | 26.40 | 23.73 | 23.20 | % | 0.04 | 1 | 0 | 0.21 | 0.62 | 0.01 | -0.20 | 9/5/2025 | 9/5/2025 4:00:08 PM EST | |
| 580.00 | 18.65 | 21.30 | 19.98 | 20.05 | % | 0.03 | 11 | 0 | 0.19 | 0.57 | 0.01 | -0.20 | 9/5/2025 | 9/5/2025 4:00:08 PM EST | |
| 585.00 | 16.15 | 18.25 | 17.20 | 17.60 | % | 0.03 | 11 | 0 | 0.19 | 0.53 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 4:00:08 PM EST | |
| 590.00 | 12.90 | 16.85 | 14.88 | 19.65 | % | 0.03 | 2 | 0 | 0.19 | 0.48 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 4:00:08 PM EST | |
| 595.00 | 10.80 | 13.25 | 12.03 | 20.80 | % | 0.02 | 2 | 0 | 0.18 | 0.43 | 0.01 | -0.18 | 9/5/2025 | 9/5/2025 4:00:08 PM EST | |
| 600.00 | 8.45 | 13.90 | 11.18 | 9.55 | % | 0.02 | 10 | 0 | 0.20 | 0.39 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 4:00:08 PM EST | |
| 605.00 | 6.85 | 12.20 | 9.53 | % | 0.02 | 0 | 0 | 0.20 | 0.34 | 0.01 | -0.16 | 9/5/2025 4:00:08 PM EST | |||
| 610.00 | 4.50 | 9.65 | 7.08 | % | 0.01 | 0 | 0 | 0.18 | 0.29 | 0.01 | -0.15 | 9/5/2025 4:00:08 PM EST | |||
| 615.00 | 4.15 | 8.50 | 6.33 | % | 0.01 | 0 | 0 | 0.19 | 0.25 | 0.01 | -0.14 | 9/5/2025 4:00:08 PM EST | |||
| 620.00 | 2.09 | 8.40 | 5.25 | % | 0.01 | 0 | 0 | 0.19 | 0.21 | 0.01 | -0.12 | 9/5/2025 4:00:08 PM EST | |||
| 625.00 | 0.87 | 5.95 | 3.41 | % | 0.01 | 0 | 0 | 0.17 | 0.18 | 0.01 | -0.11 | 9/5/2025 4:00:08 PM EST | |||
| 630.00 | 2.09 | 4.25 | 3.17 | 2.28 | % | 0.01 | 38 | 0 | 0.18 | 0.15 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 4:00:08 PM EST | |
| 635.00 | 1.41 | 3.35 | 2.38 | 4.63 | % | 0.00 | 2 | 0 | 0.18 | 0.13 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 4:00:08 PM EST | |
| 640.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.22 | 0.10 | 0.00 | -0.07 | 9/5/2025 4:00:08 PM EST | |||
| 645.00 | 0.04 | 5.00 | 2.52 | % | 0.00 | 0 | 0 | 0.18 | 0.09 | 0.00 | -0.07 | 9/5/2025 4:00:08 PM EST | |||
| 650.00 | 0.01 | 5.15 | 2.58 | % | 0.00 | 0 | 0 | 0.18 | 0.07 | 0.00 | -0.06 | 9/5/2025 4:00:08 PM EST | |||
| 655.00 | 0.41 | 4.75 | 2.58 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.00 | -0.05 | 9/5/2025 4:00:08 PM EST | |||
| 660.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.29 | 0.04 | 0.00 | -0.03 | 9/5/2025 4:00:08 PM EST | |||
| 665.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.03 | 9/5/2025 4:00:08 PM EST | |||
| 670.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.02 | 9/5/2025 4:00:08 PM EST | |||
| 675.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.02 | 9/5/2025 4:00:08 PM EST | |||
| 680.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 9/5/2025 4:00:08 PM EST | |||
| 685.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 9/5/2025 4:00:08 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 | 1.16 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 310.00 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 420.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:08 PM EST | |||
| 425.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:08 PM EST | |||
| 430.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:08 PM EST | |||
| 435.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:08 PM EST | |||
| 440.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:08 PM EST | |||
| 445.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 9/5/2025 4:00:08 PM EST | |||
| 450.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.04 | 9/5/2025 4:00:08 PM EST | |||
| 455.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.04 | 9/5/2025 4:00:08 PM EST | |||
| 460.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.05 | 9/5/2025 4:00:08 PM EST | |||
| 465.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.05 | 9/5/2025 4:00:08 PM EST | |||
| 470.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.05 | 9/5/2025 4:00:08 PM EST | |||
| 475.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.05 | 9/5/2025 4:00:08 PM EST | |||
| 480.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.06 | 9/5/2025 4:00:08 PM EST | |||
| 485.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.30 | -0.03 | 0.00 | -0.05 | 9/5/2025 4:00:08 PM EST | |||
| 490.00 | 0.00 | 1.88 | 0.94 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.08 | 9/5/2025 4:00:08 PM EST | |||
| 495.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.08 | 9/5/2025 4:00:08 PM EST | |||
| 500.00 | 0.00 | 2.33 | 1.17 | 1.70 | % | 0.00 | 1 | 0 | 0.31 | -0.04 | 0.00 | -0.09 | 9/5/2025 | 9/5/2025 4:00:08 PM EST | |
| 505.00 | 0.72 | 2.46 | 1.59 | % | 0.00 | 0 | 0 | 0.27 | -0.06 | 0.00 | -0.09 | 9/5/2025 4:00:08 PM EST | |||
| 510.00 | 0.00 | 2.82 | 1.41 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.00 | -0.11 | 9/5/2025 4:00:08 PM EST | |||
| 515.00 | 0.88 | 3.25 | 2.07 | % | 0.00 | 0 | 0 | 0.25 | -0.09 | 0.00 | -0.11 | 9/5/2025 4:00:08 PM EST | |||
| 520.00 | 1.85 | 6.65 | 4.25 | % | 0.01 | 0 | 0 | 0.29 | -0.09 | 0.00 | -0.11 | 9/5/2025 4:00:08 PM EST | |||
| 525.00 | 0.93 | 5.40 | 3.17 | % | 0.01 | 0 | 0 | 0.25 | -0.11 | 0.00 | -0.12 | 9/5/2025 4:00:08 PM EST | |||
| 530.00 | 0.30 | 5.35 | 2.83 | % | 0.01 | 0 | 0 | 0.21 | -0.14 | 0.00 | -0.14 | 9/5/2025 4:00:08 PM EST | |||
| 535.00 | 1.60 | 5.40 | 3.50 | % | 0.01 | 0 | 0 | 0.23 | -0.15 | 0.00 | -0.15 | 9/5/2025 4:00:08 PM EST | |||
| 540.00 | 3.60 | 7.05 | 5.33 | % | 0.01 | 0 | 0 | 0.25 | -0.17 | 0.00 | -0.15 | 9/5/2025 4:00:08 PM EST | |||
| 545.00 | 2.39 | 7.45 | 4.92 | % | 0.01 | 0 | 0 | 0.22 | -0.19 | 0.01 | -0.16 | 9/5/2025 4:00:08 PM EST | |||
| 550.00 | 2.66 | 8.50 | 5.58 | % | 0.01 | 0 | 0 | 0.22 | -0.22 | 0.01 | -0.17 | 9/5/2025 4:00:08 PM EST | |||
| 555.00 | 4.40 | 8.35 | 6.38 | % | 0.01 | 0 | 0 | 0.21 | -0.25 | 0.01 | -0.18 | 9/5/2025 4:00:08 PM EST | |||
| 560.00 | 5.00 | 9.85 | 7.43 | % | 0.01 | 0 | 0 | 0.21 | -0.28 | 0.01 | -0.19 | 9/5/2025 4:00:08 PM EST | |||
| 565.00 | 7.55 | 11.70 | 9.63 | % | 0.02 | 0 | 0 | 0.22 | -0.31 | 0.01 | -0.19 | 9/5/2025 4:00:08 PM EST | |||
| 570.00 | 9.20 | 12.45 | 10.83 | 10.00 | % | 0.02 | 20 | 0 | 0.21 | -0.35 | 0.01 | -0.19 | 9/5/2025 | 9/5/2025 4:00:08 PM EST | |
| 575.00 | 10.70 | 14.65 | 12.68 | % | 0.02 | 0 | 0 | 0.21 | -0.38 | 0.01 | -0.20 | 9/5/2025 4:00:08 PM EST | |||
| 580.00 | 10.10 | 17.75 | 13.93 | 15.97 | % | 0.02 | 8 | 0 | 0.20 | -0.43 | 0.01 | -0.20 | 9/5/2025 | 9/5/2025 4:00:08 PM EST | |
| 585.00 | 13.40 | 19.60 | 16.50 | % | 0.03 | 0 | 0 | 0.20 | -0.47 | 0.01 | -0.19 | 9/5/2025 4:00:08 PM EST | |||
| 590.00 | 15.55 | 21.80 | 18.68 | % | 0.03 | 0 | 0 | 0.20 | -0.52 | 0.01 | -0.19 | 9/5/2025 4:00:08 PM EST | |||
| 595.00 | 18.35 | 24.60 | 21.48 | % | 0.04 | 0 | 0 | 0.20 | -0.57 | 0.01 | -0.18 | 9/5/2025 4:00:08 PM EST | |||
| 600.00 | 20.10 | 27.40 | 23.75 | 26.54 | % | 0.04 | 8 | 0 | 0.19 | -0.61 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 4:00:08 PM EST | |
| 605.00 | 25.00 | 30.50 | 27.75 | % | 0.05 | 0 | 0 | 0.19 | -0.66 | 0.01 | -0.16 | 9/5/2025 4:00:08 PM EST | |||
| 610.00 | 27.45 | 33.95 | 30.70 | % | 0.05 | 0 | 0 | 0.18 | -0.71 | 0.01 | -0.15 | 9/5/2025 4:00:08 PM EST | |||
| 615.00 | 30.65 | 37.85 | 34.25 | % | 0.06 | 0 | 0 | 0.17 | -0.75 | 0.01 | -0.14 | 9/5/2025 4:00:08 PM EST | |||
| 620.00 | 35.30 | 41.55 | 38.43 | % | 0.06 | 0 | 0 | 0.23 | -0.79 | 0.01 | -0.12 | 9/5/2025 4:00:08 PM EST | |||
| 625.00 | 40.40 | 45.75 | 43.08 | % | 0.07 | 0 | 0 | 0.24 | -0.82 | 0.01 | -0.11 | 9/5/2025 4:00:08 PM EST | |||
| 630.00 | 43.90 | 50.20 | 47.05 | % | 0.07 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.10 | 9/5/2025 4:00:08 PM EST | |||
| 635.00 | 48.15 | 54.75 | 51.45 | % | 0.08 | 0 | 0 | 0.25 | -0.87 | 0.01 | -0.09 | 9/5/2025 4:00:08 PM EST | |||
| 640.00 | 52.85 | 59.80 | 56.33 | % | 0.09 | 0 | 0 | 0.27 | -0.90 | 0.00 | -0.07 | 9/5/2025 4:00:08 PM EST | |||
| 645.00 | 57.60 | 64.65 | 61.13 | % | 0.09 | 0 | 0 | 0.28 | -0.91 | 0.00 | -0.07 | 9/5/2025 4:00:08 PM EST | |||
| 650.00 | 62.50 | 69.75 | 66.13 | % | 0.10 | 0 | 0 | 0.30 | -0.93 | 0.00 | -0.06 | 9/5/2025 4:00:08 PM EST | |||
| 655.00 | 67.90 | 74.40 | 71.15 | % | 0.11 | 0 | 0 | 0.30 | -0.94 | 0.00 | -0.05 | 9/5/2025 4:00:08 PM EST | |||
| 660.00 | 72.30 | 79.75 | 76.03 | % | 0.12 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.03 | 9/5/2025 4:00:08 PM EST | |||
| 665.00 | 78.90 | 84.65 | 81.78 | % | 0.12 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.03 | 9/5/2025 4:00:08 PM EST | |||
| 670.00 | 83.70 | 89.45 | 86.58 | % | 0.13 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.02 | 9/5/2025 4:00:08 PM EST | |||
| 675.00 | 88.65 | 94.45 | 91.55 | % | 0.14 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.02 | 9/5/2025 4:00:08 PM EST | |||
| 680.00 | 94.65 | 99.45 | 97.05 | % | 0.14 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 9/5/2025 4:00:08 PM EST | |||
| 685.00 | 97.95 | 104.45 | 101.20 | % | 0.15 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 9/5/2025 4:00:08 PM EST |