Options Chain for MASTERCARD INCORPORATED CL A (MA) - $598.63 as of 9/18/2025 11:09:45 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 | 295.95 | 300.50 | 298.23 | % | 0.99 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 310.00 | 285.95 | 290.55 | 288.25 | % | 0.93 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 320.00 | 275.60 | 280.55 | 278.08 | % | 0.87 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 330.00 | 266.00 | 270.60 | 268.30 | % | 0.81 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 340.00 | 256.00 | 260.60 | 258.30 | % | 0.76 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 350.00 | 246.00 | 250.65 | 248.33 | % | 0.71 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 355.00 | 241.90 | 245.65 | 243.78 | % | 0.69 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 360.00 | 236.05 | 240.65 | 238.35 | % | 0.66 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 365.00 | 231.05 | 235.65 | 233.35 | % | 0.64 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 370.00 | 227.20 | 230.70 | 228.95 | % | 0.62 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 375.00 | 221.10 | 225.70 | 223.40 | % | 0.60 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 380.00 | 215.95 | 220.70 | 218.33 | % | 0.57 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 385.00 | 211.10 | 215.70 | 213.40 | % | 0.55 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 390.00 | 206.15 | 210.70 | 208.43 | 193.85 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:02 AM EST |
| 395.00 | 202.00 | 205.75 | 203.88 | 189.02 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:02 AM EST |
| 400.00 | 196.15 | 200.75 | 198.45 | % | 0.50 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 405.00 | 191.15 | 195.75 | 193.45 | % | 0.48 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 410.00 | 186.20 | 190.75 | 188.48 | % | 0.46 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 415.00 | 181.20 | 185.80 | 183.50 | % | 0.44 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 420.00 | 176.20 | 180.80 | 178.50 | % | 0.42 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 425.00 | 171.15 | 175.80 | 173.48 | % | 0.41 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 430.00 | 166.20 | 170.85 | 168.53 | % | 0.39 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 435.00 | 161.20 | 165.85 | 163.53 | % | 0.38 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 440.00 | 156.40 | 160.80 | 158.60 | % | 0.36 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 445.00 | 151.20 | 155.90 | 153.55 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 450.00 | 146.25 | 150.90 | 148.58 | % | 0.33 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 455.00 | 142.05 | 145.90 | 143.98 | % | 0.32 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 460.00 | 136.25 | 140.95 | 138.60 | % | 0.30 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 465.00 | 131.25 | 135.95 | 133.60 | % | 0.29 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 470.00 | 126.30 | 130.95 | 128.63 | % | 0.27 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 475.00 | 122.30 | 126.00 | 124.15 | % | 0.26 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 480.00 | 116.30 | 121.00 | 118.65 | % | 0.25 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 485.00 | 111.35 | 116.00 | 113.68 | % | 0.23 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:59:02 AM EST | |||
| 490.00 | 106.30 | 111.05 | 108.68 | % | 0.22 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:59:02 AM EST | |||
| 495.00 | 100.95 | 106.10 | 103.53 | % | 0.21 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 9/18/2025 10:59:02 AM EST | |||
| 500.00 | 96.40 | 101.10 | 98.75 | % | 0.20 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 9/18/2025 10:59:02 AM EST | |||
| 505.00 | 92.10 | 96.15 | 94.13 | % | 0.19 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.05 | 9/18/2025 10:59:02 AM EST | |||
| 510.00 | 86.60 | 91.15 | 88.88 | % | 0.17 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.07 | 9/18/2025 10:59:02 AM EST | |||
| 515.00 | 81.65 | 86.25 | 83.95 | % | 0.16 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.10 | 9/18/2025 10:59:02 AM EST | |||
| 520.00 | 77.85 | 81.25 | 79.55 | % | 0.15 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.11 | 9/18/2025 10:59:02 AM EST | |||
| 525.00 | 71.75 | 76.35 | 74.05 | % | 0.14 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.12 | 9/18/2025 10:59:02 AM EST | |||
| 530.00 | 66.90 | 71.40 | 69.15 | % | 0.13 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.14 | 9/18/2025 10:59:02 AM EST | |||
| 535.00 | 61.90 | 66.45 | 64.18 | 49.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | 0.97 | 0.00 | -0.16 | 9/12/2025 | 9/18/2025 10:59:02 AM EST |
| 540.00 | 56.70 | 61.55 | 59.13 | 45.81 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | 0.96 | 0.00 | -0.17 | 9/12/2025 | 9/18/2025 10:59:02 AM EST |
| 545.00 | 52.20 | 56.65 | 54.43 | 37.71 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.19 | 9/10/2025 | 9/18/2025 10:59:02 AM EST |
| 550.00 | 47.30 | 51.80 | 49.55 | 28.82 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.94 | 0.00 | -0.22 | 9/10/2025 | 9/18/2025 10:59:02 AM EST |
| 555.00 | 42.55 | 46.95 | 44.75 | 31.78 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | 0.92 | 0.00 | -0.24 | 9/12/2025 | 9/18/2025 10:59:02 AM EST |
| 560.00 | 37.80 | 42.20 | 40.00 | % | 0.07 | 0 | 0 | 0.27 | 0.90 | 0.01 | -0.26 | 9/18/2025 10:59:02 AM EST | |||
| 562.50 | 36.40 | 39.85 | 38.13 | % | 0.07 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.27 | 9/18/2025 10:59:02 AM EST | |||
| 565.00 | 33.75 | 37.45 | 35.60 | 33.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.26 | 0.88 | 0.01 | -0.28 | 8/26/2025 | 9/18/2025 10:59:02 AM EST |
| 567.50 | 31.40 | 35.20 | 33.30 | % | 0.06 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.29 | 9/18/2025 10:59:02 AM EST | |||
| 570.00 | 28.90 | 32.95 | 30.93 | 17.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | 0.85 | 0.01 | -0.30 | 9/10/2025 | 9/18/2025 10:59:02 AM EST |
| 572.50 | 26.45 | 30.75 | 28.60 | % | 0.05 | 0 | 0 | 0.25 | 0.83 | 0.01 | -0.31 | 9/18/2025 10:59:02 AM EST | |||
| 575.00 | 25.35 | 27.80 | 26.58 | 24.61 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.25 | 0.81 | 0.01 | -0.32 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 577.50 | 23.40 | 25.00 | 24.20 | % | 0.04 | 0 | 0 | 0.22 | 0.79 | 0.01 | -0.33 | 9/18/2025 10:59:02 AM EST | |||
| 580.00 | 20.80 | 22.25 | 21.53 | 23.75 | +5.37 | +29.22% | 0.04 | 5 | 42 | 0.21 | 0.77 | 0.01 | -0.33 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 582.50 | 19.45 | 20.30 | 19.88 | 18.85 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.21 | 0.75 | 0.01 | -0.34 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 585.00 | 17.55 | 18.40 | 17.98 | 18.86 | -0.06 | -0.32% | 0.03 | 27 | 651 | 0.21 | 0.72 | 0.01 | -0.34 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 587.50 | 15.80 | 16.65 | 16.23 | 15.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.21 | 0.69 | 0.01 | -0.35 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 590.00 | 14.25 | 14.85 | 14.55 | 15.20 | -0.17 | -1.11% | 0.02 | 37 | 550 | 0.20 | 0.65 | 0.02 | -0.35 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 592.50 | 12.40 | 14.55 | 13.48 | 11.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.19 | 0.62 | 0.02 | -0.35 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 595.00 | 11.00 | 11.60 | 11.30 | 11.50 | +0.95 | +9.01% | 0.02 | 10 | 90 | 0.20 | 0.58 | 0.02 | -0.35 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 597.50 | 9.15 | 10.00 | 9.58 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.19 | 0.54 | 0.02 | -0.35 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 600.00 | 8.35 | 8.75 | 8.55 | 9.02 | -0.34 | -3.64% | 0.01 | 6 | 39 | 0.19 | 0.49 | 0.02 | -0.34 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 602.50 | 7.10 | 7.50 | 7.30 | 9.35 | +2.51 | +36.70% | 0.01 | 5 | 3 | 0.19 | 0.45 | 0.02 | -0.33 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 605.00 | 6.05 | 6.40 | 6.23 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.19 | 0.40 | 0.02 | -0.32 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 610.00 | 4.30 | 4.60 | 4.45 | 4.50 | -0.30 | -6.25% | 0.01 | 7 | 86 | 0.19 | 0.32 | 0.02 | -0.28 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 615.00 | 2.89 | 3.35 | 3.12 | 4.00 | +0.60 | +17.65% | 0.01 | 5 | 88 | 0.18 | 0.24 | 0.01 | -0.24 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 620.00 | 2.00 | 2.24 | 2.12 | 2.02 | -0.28 | -12.18% | 0.00 | 4 | 12 | 0.19 | 0.18 | 0.01 | -0.20 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 625.00 | 1.24 | 1.49 | 1.37 | 1.73 | +0.03 | +1.77% | 0.00 | 3 | 55 | 0.18 | 0.13 | 0.01 | -0.16 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 630.00 | 0.82 | 1.02 | 0.92 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.19 | 0.09 | 0.01 | -0.13 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 635.00 | 0.55 | 0.68 | 0.62 | 0.83 | +0.57 | +219.24% | 0.00 | 2 | 22 | 0.19 | 0.06 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 640.00 | 0.23 | 0.55 | 0.39 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.18 | 0.04 | 0.00 | -0.07 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 645.00 | 0.01 | 1.04 | 0.53 | % | 0.00 | 0 | 0 | 0.19 | 0.03 | 0.00 | -0.06 | 9/18/2025 10:59:02 AM EST | |||
| 650.00 | 0.01 | 0.88 | 0.45 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.02 | 0.00 | -0.04 | 9/8/2025 | 9/18/2025 10:59:02 AM EST |
| 655.00 | 0.01 | 0.81 | 0.41 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.21 | 0.01 | 0.00 | -0.03 | 9/3/2025 | 9/18/2025 10:59:02 AM EST |
| 660.00 | 0.01 | 0.76 | 0.39 | % | 0.00 | 0 | 0 | 0.23 | 0.01 | 0.00 | -0.02 | 9/18/2025 10:59:02 AM EST | |||
| 665.00 | 0.01 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.24 | 0.00 | 0.00 | -0.01 | 9/18/2025 10:59:02 AM EST | |||
| 670.00 | 0.01 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 675.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:02 AM EST |
| 680.00 | 0.00 | 0.69 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:02 AM EST |
| 685.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:02 AM 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 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 310.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 320.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 330.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 340.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 10:59:02 AM EST |
| 350.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:02 AM EST |
| 355.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 360.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:02 AM EST |
| 365.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 370.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 375.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 380.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 385.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 390.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 395.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 400.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 405.00 | 0.00 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:02 AM EST |
| 410.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 415.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 420.00 | 0.00 | 0.68 | 0.34 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:02 AM EST |
| 425.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 430.00 | 0.01 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 435.00 | 0.01 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 440.00 | 0.01 | 0.70 | 0.36 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:59:02 AM EST |
| 445.00 | 0.01 | 0.70 | 0.36 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 450.00 | 0.01 | 0.71 | 0.36 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 10:59:02 AM EST |
| 455.00 | 0.01 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 460.00 | 0.01 | 0.72 | 0.37 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 465.00 | 0.01 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 470.00 | 0.01 | 0.74 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 475.00 | 0.01 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:02 AM EST |
| 480.00 | 0.01 | 0.76 | 0.39 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:02 AM EST |
| 485.00 | 0.01 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 9/18/2025 10:59:02 AM EST | |||
| 490.00 | 0.01 | 0.44 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 10:59:02 AM EST |
| 495.00 | 0.01 | 0.80 | 0.41 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | -0.02 | 9/9/2025 | 9/18/2025 10:59:02 AM EST |
| 500.00 | 0.01 | 0.82 | 0.42 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | 0.00 | 0.00 | -0.03 | 9/9/2025 | 9/18/2025 10:59:02 AM EST |
| 505.00 | 0.01 | 0.85 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.00 | 0.00 | -0.05 | 9/11/2025 | 9/18/2025 10:59:02 AM EST |
| 510.00 | 0.01 | 0.88 | 0.45 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | -0.01 | 0.00 | -0.07 | 9/11/2025 | 9/18/2025 10:59:02 AM EST |
| 515.00 | 0.01 | 0.91 | 0.46 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.10 | 9/4/2025 | 9/18/2025 10:59:02 AM EST |
| 520.00 | 0.01 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | -0.01 | 0.00 | -0.11 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 525.00 | 0.30 | 0.39 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.33 | -0.02 | 0.00 | -0.12 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 530.00 | 0.04 | 1.07 | 0.56 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.31 | -0.02 | 0.00 | -0.14 | 9/15/2025 | 9/18/2025 10:59:02 AM EST |
| 535.00 | 0.06 | 1.16 | 0.61 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.30 | -0.03 | 0.00 | -0.16 | 9/16/2025 | 9/18/2025 10:59:02 AM EST |
| 540.00 | 0.44 | 0.59 | 0.52 | 0.41 | -0.75 | -64.66% | 0.00 | 4 | 27 | 0.29 | -0.04 | 0.00 | -0.17 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 545.00 | 0.49 | 0.89 | 0.69 | 0.57 | -0.11 | -16.18% | 0.00 | 3 | 137 | 0.28 | -0.05 | 0.00 | -0.19 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 550.00 | 0.70 | 0.83 | 0.77 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.26 | -0.06 | 0.00 | -0.22 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 555.00 | 0.85 | 0.99 | 0.92 | 0.82 | -0.55 | -40.15% | 0.00 | 4 | 31 | 0.25 | -0.08 | 0.00 | -0.24 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 560.00 | 1.06 | 1.22 | 1.14 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.24 | -0.10 | 0.01 | -0.26 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 562.50 | 1.23 | 1.38 | 1.31 | 1.29 | -1.42 | -52.40% | 0.00 | 6 | 10 | 0.24 | -0.11 | 0.01 | -0.27 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 565.00 | 1.38 | 1.59 | 1.49 | 1.55 | -0.03 | -1.90% | 0.00 | 1 | 41 | 0.23 | -0.12 | 0.01 | -0.28 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 567.50 | 1.59 | 1.81 | 1.70 | 1.64 | % | 0.00 | 4 | 0 | 0.23 | -0.14 | 0.01 | -0.29 | 9/18/2025 | 9/18/2025 10:59:02 AM EST | |
| 570.00 | 1.81 | 2.08 | 1.95 | 1.66 | -3.69 | -68.98% | 0.00 | 1 | 32 | 0.22 | -0.15 | 0.01 | -0.30 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 572.50 | 2.10 | 2.37 | 2.24 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.22 | -0.17 | 0.01 | -0.31 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 575.00 | 2.43 | 2.66 | 2.55 | 2.12 | -1.48 | -41.12% | 0.00 | 2 | 108 | 0.21 | -0.19 | 0.01 | -0.32 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 577.50 | 2.81 | 3.00 | 2.91 | 2.87 | -0.33 | -10.32% | 0.01 | 1 | 2 | 0.20 | -0.21 | 0.01 | -0.33 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 580.00 | 3.25 | 3.50 | 3.38 | 2.86 | -0.84 | -22.71% | 0.01 | 1 | 21 | 0.21 | -0.23 | 0.01 | -0.33 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 582.50 | 3.75 | 4.00 | 3.88 | 3.73 | -0.47 | -11.19% | 0.01 | 1 | 2 | 0.21 | -0.25 | 0.01 | -0.34 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 585.00 | 4.30 | 4.65 | 4.48 | 3.70 | -1.12 | -23.24% | 0.01 | 1 | 42 | 0.20 | -0.28 | 0.01 | -0.34 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 587.50 | 5.00 | 5.45 | 5.23 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.20 | -0.31 | 0.01 | -0.35 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 590.00 | 5.75 | 6.15 | 5.95 | 5.31 | -0.99 | -15.72% | 0.01 | 1 | 34 | 0.20 | -0.35 | 0.02 | -0.35 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 592.50 | 6.55 | 7.00 | 6.78 | 6.50 | % | 0.01 | 2 | 0 | 0.20 | -0.38 | 0.02 | -0.35 | 9/18/2025 | 9/18/2025 10:59:02 AM EST | |
| 595.00 | 7.40 | 8.00 | 7.70 | 8.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.19 | -0.42 | 0.02 | -0.35 | 9/17/2025 | 9/18/2025 10:59:02 AM EST |
| 597.50 | 8.60 | 9.15 | 8.88 | 7.54 | -2.21 | -22.67% | 0.01 | 1 | 1 | 0.19 | -0.46 | 0.02 | -0.35 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 600.00 | 9.85 | 10.55 | 10.20 | 25.70 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.19 | -0.51 | 0.02 | -0.34 | 9/10/2025 | 9/18/2025 10:59:02 AM EST |
| 602.50 | 11.05 | 11.95 | 11.50 | % | 0.02 | 0 | 0 | 0.19 | -0.55 | 0.02 | -0.33 | 9/18/2025 10:59:02 AM EST | |||
| 605.00 | 12.45 | 13.30 | 12.88 | 11.55 | -2.00 | -14.76% | 0.02 | 1 | 5 | 0.19 | -0.60 | 0.02 | -0.32 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 610.00 | 15.50 | 16.50 | 16.00 | % | 0.03 | 0 | 0 | 0.19 | -0.68 | 0.02 | -0.28 | 9/18/2025 10:59:02 AM EST | |||
| 615.00 | 17.90 | 20.20 | 19.05 | 19.25 | -16.75 | -46.53% | 0.03 | 1 | 0 | 0.18 | -0.76 | 0.01 | -0.24 | 9/18/2025 | 9/18/2025 10:59:02 AM EST |
| 620.00 | 22.85 | 24.50 | 23.68 | % | 0.04 | 0 | 0 | 0.21 | -0.82 | 0.01 | -0.20 | 9/18/2025 10:59:02 AM EST | |||
| 625.00 | 25.75 | 29.35 | 27.55 | % | 0.04 | 0 | 0 | 0.24 | -0.87 | 0.01 | -0.16 | 9/18/2025 10:59:02 AM EST | |||
| 630.00 | 30.35 | 33.75 | 32.05 | % | 0.05 | 0 | 0 | 0.24 | -0.91 | 0.01 | -0.13 | 9/18/2025 10:59:02 AM EST | |||
| 635.00 | 35.15 | 39.60 | 37.38 | % | 0.06 | 0 | 0 | 0.24 | -0.94 | 0.01 | -0.10 | 9/18/2025 10:59:02 AM EST | |||
| 640.00 | 40.05 | 43.70 | 41.88 | % | 0.07 | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.07 | 9/18/2025 10:59:02 AM EST | |||
| 645.00 | 45.05 | 49.75 | 47.40 | % | 0.07 | 0 | 0 | 0.29 | -0.97 | 0.00 | -0.06 | 9/18/2025 10:59:02 AM EST | |||
| 650.00 | 50.35 | 53.55 | 51.95 | % | 0.08 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.04 | 9/18/2025 10:59:02 AM EST | |||
| 655.00 | 55.05 | 59.45 | 57.25 | % | 0.09 | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.03 | 9/18/2025 10:59:02 AM EST | |||
| 660.00 | 60.05 | 64.75 | 62.40 | % | 0.09 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.02 | 9/18/2025 10:59:02 AM EST | |||
| 665.00 | 65.05 | 68.85 | 66.95 | % | 0.10 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:59:02 AM EST | |||
| 670.00 | 70.30 | 74.60 | 72.45 | % | 0.11 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 675.00 | 75.00 | 79.75 | 77.38 | % | 0.11 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 680.00 | 80.05 | 84.55 | 82.30 | % | 0.12 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST | |||
| 685.00 | 85.05 | 89.55 | 87.30 | % | 0.13 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:02 AM EST |