Options Chain for MASTERCARD INCORPORATED CL A (MA) - $565.37 as of 9/11/2026 1:03:01 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 | 266.60 | 275.10 | 270.85 | % | 0.90 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 310.00 | 256.70 | 265.30 | 261.00 | % | 0.84 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 320.00 | 246.80 | 253.80 | 250.30 | % | 0.78 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 330.00 | 236.80 | 243.90 | 240.35 | % | 0.73 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 340.00 | 226.90 | 234.10 | 230.50 | % | 0.68 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 350.00 | 216.90 | 224.10 | 220.50 | % | 0.63 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 360.00 | 207.00 | 213.90 | 210.45 | % | 0.58 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 370.00 | 197.10 | 203.90 | 200.50 | % | 0.54 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 375.00 | 192.10 | 199.20 | 195.65 | % | 0.52 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 380.00 | 187.10 | 194.20 | 190.65 | % | 0.50 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 385.00 | 182.20 | 189.50 | 185.85 | % | 0.48 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 390.00 | 177.20 | 184.10 | 180.65 | % | 0.46 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 395.00 | 172.20 | 179.40 | 175.80 | % | 0.45 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 400.00 | 167.30 | 174.20 | 170.75 | % | 0.43 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 405.00 | 162.30 | 169.50 | 165.90 | % | 0.41 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 9/11/2026 12:59:06 PM EST | |||
| 410.00 | 157.40 | 164.10 | 160.75 | % | 0.39 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 9/11/2026 12:59:06 PM EST | |||
| 415.00 | 152.40 | 159.10 | 155.75 | % | 0.38 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 9/11/2026 12:59:06 PM EST | |||
| 420.00 | 147.50 | 154.70 | 151.10 | % | 0.36 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 9/11/2026 12:59:06 PM EST | |||
| 425.00 | 142.50 | 150.40 | 146.45 | % | 0.34 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.03 | 9/11/2026 12:59:06 PM EST | |||
| 430.00 | 137.60 | 144.20 | 140.90 | % | 0.33 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 9/11/2026 12:59:06 PM EST | |||
| 435.00 | 132.60 | 139.60 | 136.10 | % | 0.31 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.04 | 9/11/2026 12:59:06 PM EST | |||
| 440.00 | 127.70 | 134.90 | 131.30 | % | 0.30 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 9/11/2026 12:59:06 PM EST | |||
| 445.00 | 122.80 | 130.00 | 126.40 | % | 0.28 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 9/11/2026 12:59:06 PM EST | |||
| 450.00 | 117.90 | 124.40 | 121.15 | % | 0.27 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.05 | 9/11/2026 12:59:06 PM EST | |||
| 455.00 | 113.00 | 119.90 | 116.45 | % | 0.26 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.05 | 9/11/2026 12:59:06 PM EST | |||
| 460.00 | 108.10 | 115.20 | 111.65 | % | 0.24 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.05 | 9/11/2026 12:59:06 PM EST | |||
| 465.00 | 103.20 | 110.40 | 106.80 | % | 0.23 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.06 | 9/11/2026 12:59:06 PM EST | |||
| 470.00 | 98.30 | 105.50 | 101.90 | % | 0.22 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.06 | 9/11/2026 12:59:06 PM EST | |||
| 475.00 | 93.50 | 100.60 | 97.05 | % | 0.20 | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.07 | 9/11/2026 12:59:06 PM EST | |||
| 480.00 | 88.70 | 95.50 | 92.10 | % | 0.19 | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.08 | 9/11/2026 12:59:06 PM EST | |||
| 485.00 | 83.90 | 90.30 | 87.10 | % | 0.18 | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.09 | 9/11/2026 12:59:06 PM EST | |||
| 490.00 | 79.10 | 86.00 | 82.55 | % | 0.17 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.10 | 9/11/2026 12:59:06 PM EST | |||
| 495.00 | 74.40 | 81.30 | 77.85 | % | 0.16 | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.11 | 9/11/2026 12:59:06 PM EST | |||
| 500.00 | 69.70 | 76.50 | 73.10 | % | 0.15 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.12 | 9/11/2026 12:59:06 PM EST | |||
| 505.00 | 65.10 | 72.70 | 68.90 | % | 0.14 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.13 | 9/11/2026 12:59:06 PM EST | |||
| 510.00 | 60.60 | 67.90 | 64.25 | % | 0.13 | 0 | 0 | 0.34 | 0.88 | 0.00 | -0.14 | 9/11/2026 12:59:06 PM EST | |||
| 515.00 | 56.10 | 63.90 | 60.00 | % | 0.12 | 0 | 0 | 0.23 | 0.86 | 0.00 | -0.15 | 9/11/2026 12:59:06 PM EST | |||
| 520.00 | 51.70 | 59.10 | 55.40 | % | 0.11 | 0 | 0 | 0.24 | 0.84 | 0.00 | -0.16 | 9/11/2026 12:59:06 PM EST | |||
| 525.00 | 47.50 | 53.90 | 50.70 | % | 0.10 | 0 | 0 | 0.24 | 0.81 | 0.00 | -0.17 | 9/11/2026 12:59:06 PM EST | |||
| 530.00 | 43.30 | 50.00 | 46.65 | % | 0.09 | 0 | 0 | 0.24 | 0.79 | 0.01 | -0.18 | 9/11/2026 12:59:06 PM EST | |||
| 535.00 | 39.30 | 46.10 | 42.70 | % | 0.08 | 0 | 0 | 0.24 | 0.77 | 0.01 | -0.19 | 9/11/2026 12:59:06 PM EST | |||
| 540.00 | 35.50 | 42.40 | 38.95 | % | 0.07 | 0 | 0 | 0.24 | 0.74 | 0.01 | -0.19 | 9/11/2026 12:59:06 PM EST | |||
| 545.00 | 31.80 | 39.80 | 35.80 | % | 0.07 | 0 | 0 | 0.24 | 0.71 | 0.01 | -0.20 | 9/11/2026 12:59:06 PM EST | |||
| 550.00 | 28.30 | 34.00 | 31.15 | % | 0.06 | 0 | 0 | 0.23 | 0.68 | 0.01 | -0.20 | 9/11/2026 12:59:06 PM EST | |||
| 555.00 | 25.00 | 32.90 | 28.95 | % | 0.05 | 0 | 0 | 0.24 | 0.64 | 0.01 | -0.21 | 9/11/2026 12:59:06 PM EST | |||
| 560.00 | 21.90 | 29.80 | 25.85 | % | 0.05 | 0 | 0 | 0.24 | 0.60 | 0.01 | -0.21 | 9/11/2026 12:59:06 PM EST | |||
| 565.00 | 19.00 | 25.40 | 22.20 | % | 0.04 | 0 | 0 | 0.23 | 0.56 | 0.01 | -0.21 | 9/11/2026 12:59:06 PM EST | |||
| 570.00 | 16.30 | 21.40 | 18.85 | 19.70 | % | 0.03 | 1 | 0 | 0.22 | 0.52 | 0.01 | -0.20 | 9/11/2026 | 9/11/2026 12:59:06 PM EST | |
| 575.00 | 13.90 | 21.30 | 17.60 | % | 0.03 | 0 | 0 | 0.23 | 0.48 | 0.01 | -0.20 | 9/11/2026 12:59:06 PM EST | |||
| 580.00 | 12.00 | 16.50 | 14.25 | 15.05 | -0.46 | -2.97% | 0.02 | 1 | 2 | 0.22 | 0.43 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:06 PM EST |
| 585.00 | 9.50 | 16.70 | 13.10 | 11.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | 0.39 | 0.01 | -0.18 | 9/10/2026 | 9/11/2026 12:59:06 PM EST |
| 590.00 | 7.60 | 14.90 | 11.25 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.23 | 0.35 | 0.01 | -0.17 | 9/10/2026 | 9/11/2026 12:59:06 PM EST |
| 595.00 | 5.90 | 13.40 | 9.65 | % | 0.02 | 0 | 0 | 0.23 | 0.31 | 0.01 | -0.17 | 9/11/2026 12:59:06 PM EST | |||
| 600.00 | 4.40 | 11.80 | 8.10 | 8.10 | % | 0.01 | 1 | 0 | 0.22 | 0.27 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 12:59:06 PM EST | |
| 605.00 | 3.10 | 8.20 | 5.65 | 6.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.24 | 0.01 | -0.15 | 9/10/2026 | 9/11/2026 12:59:06 PM EST |
| 610.00 | 1.95 | 10.00 | 5.98 | % | 0.01 | 0 | 0 | 0.22 | 0.21 | 0.01 | -0.14 | 9/11/2026 12:59:06 PM EST | |||
| 615.00 | 0.95 | 6.00 | 3.48 | % | 0.01 | 0 | 0 | 0.19 | 0.19 | 0.01 | -0.13 | 9/11/2026 12:59:06 PM EST | |||
| 620.00 | 0.15 | 8.70 | 4.43 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.16 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 12:59:06 PM EST |
| 625.00 | 0.40 | 8.50 | 4.45 | % | 0.01 | 0 | 0 | 0.23 | 0.14 | 0.00 | -0.11 | 9/11/2026 12:59:06 PM EST | |||
| 630.00 | 0.60 | 8.20 | 4.40 | 2.73 | % | 0.01 | 5 | 0 | 0.24 | 0.12 | 0.00 | -0.10 | 9/11/2026 | 9/11/2026 12:59:06 PM EST | |
| 635.00 | 0.00 | 8.00 | 4.00 | % | 0.01 | 0 | 0 | 0.24 | 0.11 | 0.00 | -0.09 | 9/11/2026 12:59:06 PM EST | |||
| 640.00 | 0.10 | 7.90 | 4.00 | % | 0.01 | 0 | 0 | 0.26 | 0.09 | 0.00 | -0.08 | 9/11/2026 12:59:06 PM EST | |||
| 645.00 | 0.05 | 7.70 | 3.88 | % | 0.01 | 0 | 0 | 0.25 | 0.08 | 0.00 | -0.08 | 9/11/2026 12:59:06 PM EST | |||
| 650.00 | 0.00 | 7.60 | 3.80 | % | 0.01 | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.06 | 9/11/2026 12:59:06 PM EST | |||
| 655.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.06 | 9/11/2026 12:59:06 PM EST | |||
| 660.00 | 0.00 | 7.40 | 3.70 | % | 0.01 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.04 | 9/11/2026 12:59:06 PM EST | |||
| 665.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.04 | 9/11/2026 12:59:06 PM EST | |||
| 670.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.04 | 9/11/2026 12:59:06 PM EST | |||
| 675.00 | 0.00 | 7.20 | 3.60 | % | 0.01 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.03 | 9/11/2026 12:59:06 PM EST | |||
| 680.00 | 0.00 | 7.20 | 3.60 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 9/11/2026 12:59:06 PM EST | |||
| 685.00 | 0.00 | 7.10 | 3.55 | % | 0.01 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.02 | 9/11/2026 12:59:06 PM EST | |||
| 690.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.02 | 9/11/2026 12:59:06 PM EST | |||
| 700.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:59:06 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 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 310.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 320.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 330.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 340.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 350.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 360.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 370.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 375.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 380.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 385.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 390.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 395.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 400.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:06 PM EST | |||
| 405.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 9/11/2026 12:59:06 PM EST | |||
| 410.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 9/11/2026 12:59:06 PM EST | |||
| 415.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 9/11/2026 12:59:06 PM EST | |||
| 420.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 9/11/2026 12:59:06 PM EST | |||
| 425.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 9/11/2026 12:59:06 PM EST | |||
| 430.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 9/11/2026 12:59:06 PM EST | |||
| 435.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.04 | 9/11/2026 12:59:06 PM EST | |||
| 440.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.04 | 9/11/2026 12:59:06 PM EST | |||
| 445.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 9/11/2026 12:59:06 PM EST | |||
| 450.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.05 | 9/11/2026 12:59:06 PM EST | |||
| 455.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.05 | 9/11/2026 12:59:06 PM EST | |||
| 460.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.05 | 9/11/2026 12:59:06 PM EST | |||
| 465.00 | 0.00 | 5.90 | 2.95 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.06 | 9/11/2026 12:59:06 PM EST | |||
| 470.00 | 0.00 | 6.10 | 3.05 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.06 | 9/11/2026 12:59:06 PM EST | |||
| 475.00 | 0.00 | 7.20 | 3.60 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.07 | 9/11/2026 12:59:06 PM EST | |||
| 480.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.08 | 9/11/2026 12:59:06 PM EST | |||
| 485.00 | 0.00 | 7.40 | 3.70 | % | 0.01 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.09 | 9/11/2026 12:59:06 PM EST | |||
| 490.00 | 0.60 | 3.10 | 1.85 | 1.60 | % | 0.00 | 1 | 0 | 0.28 | -0.07 | 0.00 | -0.10 | 9/11/2026 | 9/11/2026 12:59:06 PM EST | |
| 495.00 | 0.05 | 7.60 | 3.83 | % | 0.01 | 0 | 0 | 0.28 | -0.08 | 0.00 | -0.11 | 9/11/2026 12:59:06 PM EST | |||
| 500.00 | 0.05 | 7.80 | 3.93 | % | 0.01 | 0 | 0 | 0.30 | -0.09 | 0.00 | -0.12 | 9/11/2026 12:59:06 PM EST | |||
| 505.00 | 0.00 | 7.90 | 3.95 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.00 | -0.13 | 9/11/2026 12:59:06 PM EST | |||
| 510.00 | 0.45 | 8.20 | 4.33 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.00 | -0.14 | 9/11/2026 12:59:06 PM EST | |||
| 515.00 | 0.05 | 8.40 | 4.23 | % | 0.01 | 0 | 0 | 0.25 | -0.14 | 0.00 | -0.15 | 9/11/2026 12:59:06 PM EST | |||
| 520.00 | 1.00 | 8.70 | 4.85 | % | 0.01 | 0 | 0 | 0.25 | -0.16 | 0.00 | -0.16 | 9/11/2026 12:59:06 PM EST | |||
| 525.00 | 0.40 | 7.80 | 4.10 | % | 0.01 | 0 | 0 | 0.23 | -0.19 | 0.00 | -0.17 | 9/11/2026 12:59:06 PM EST | |||
| 530.00 | 1.95 | 9.60 | 5.78 | % | 0.01 | 0 | 0 | 0.24 | -0.21 | 0.01 | -0.18 | 9/11/2026 12:59:06 PM EST | |||
| 535.00 | 5.20 | 7.40 | 6.30 | 6.45 | % | 0.01 | 6 | 0 | 0.23 | -0.23 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 12:59:06 PM EST | |
| 540.00 | 4.00 | 11.70 | 7.85 | % | 0.01 | 0 | 0 | 0.24 | -0.26 | 0.01 | -0.19 | 9/11/2026 12:59:06 PM EST | |||
| 545.00 | 4.80 | 13.00 | 8.90 | % | 0.02 | 0 | 0 | 0.24 | -0.29 | 0.01 | -0.20 | 9/11/2026 12:59:06 PM EST | |||
| 550.00 | 6.30 | 14.10 | 10.20 | % | 0.02 | 0 | 0 | 0.24 | -0.32 | 0.01 | -0.20 | 9/11/2026 12:59:06 PM EST | |||
| 555.00 | 8.00 | 16.20 | 12.10 | % | 0.02 | 0 | 0 | 0.24 | -0.36 | 0.01 | -0.21 | 9/11/2026 12:59:06 PM EST | |||
| 560.00 | 9.90 | 18.10 | 14.00 | % | 0.03 | 0 | 0 | 0.23 | -0.40 | 0.01 | -0.21 | 9/11/2026 12:59:06 PM EST | |||
| 565.00 | 13.00 | 20.20 | 16.60 | % | 0.03 | 0 | 0 | 0.23 | -0.44 | 0.01 | -0.21 | 9/11/2026 12:59:06 PM EST | |||
| 570.00 | 15.30 | 22.50 | 18.90 | % | 0.03 | 0 | 0 | 0.23 | -0.48 | 0.01 | -0.20 | 9/11/2026 12:59:06 PM EST | |||
| 575.00 | 18.50 | 25.00 | 21.75 | 23.56 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | -0.52 | 0.01 | -0.20 | 9/10/2026 | 9/11/2026 12:59:06 PM EST |
| 580.00 | 20.10 | 27.80 | 23.95 | % | 0.04 | 0 | 0 | 0.23 | -0.57 | 0.01 | -0.19 | 9/11/2026 12:59:06 PM EST | |||
| 585.00 | 24.40 | 30.70 | 27.55 | % | 0.05 | 0 | 0 | 0.23 | -0.61 | 0.01 | -0.18 | 9/11/2026 12:59:06 PM EST | |||
| 590.00 | 26.00 | 33.80 | 29.90 | % | 0.05 | 0 | 0 | 0.22 | -0.65 | 0.01 | -0.17 | 9/11/2026 12:59:06 PM EST | |||
| 595.00 | 30.40 | 37.10 | 33.75 | % | 0.06 | 0 | 0 | 0.22 | -0.69 | 0.01 | -0.17 | 9/11/2026 12:59:06 PM EST | |||
| 600.00 | 34.20 | 40.60 | 37.40 | % | 0.06 | 0 | 0 | 0.23 | -0.73 | 0.01 | -0.15 | 9/11/2026 12:59:06 PM EST | |||
| 605.00 | 37.80 | 44.40 | 41.10 | % | 0.07 | 0 | 0 | 0.22 | -0.76 | 0.01 | -0.15 | 9/11/2026 12:59:06 PM EST | |||
| 610.00 | 41.70 | 48.30 | 45.00 | % | 0.07 | 0 | 0 | 0.22 | -0.79 | 0.01 | -0.14 | 9/11/2026 12:59:06 PM EST | |||
| 615.00 | 46.20 | 52.30 | 49.25 | % | 0.08 | 0 | 0 | 0.22 | -0.81 | 0.01 | -0.13 | 9/11/2026 12:59:06 PM EST | |||
| 620.00 | 50.40 | 56.60 | 53.50 | 54.40 | % | 0.09 | 2 | 0 | 0.22 | -0.84 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 12:59:06 PM EST | |
| 625.00 | 54.60 | 61.00 | 57.80 | % | 0.09 | 0 | 0 | 0.22 | -0.86 | 0.00 | -0.11 | 9/11/2026 12:59:06 PM EST | |||
| 630.00 | 59.10 | 65.50 | 62.30 | % | 0.10 | 0 | 0 | 0.29 | -0.88 | 0.00 | -0.10 | 9/11/2026 12:59:06 PM EST | |||
| 635.00 | 63.70 | 70.10 | 66.90 | % | 0.11 | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.09 | 9/11/2026 12:59:06 PM EST | |||
| 640.00 | 68.10 | 74.90 | 71.50 | % | 0.11 | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.08 | 9/11/2026 12:59:06 PM EST | |||
| 645.00 | 73.00 | 79.60 | 76.30 | % | 0.12 | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.08 | 9/11/2026 12:59:06 PM EST | |||
| 650.00 | 77.70 | 84.50 | 81.10 | % | 0.12 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.06 | 9/11/2026 12:59:06 PM EST | |||
| 655.00 | 82.60 | 89.50 | 86.05 | % | 0.13 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.06 | 9/11/2026 12:59:06 PM EST | |||
| 660.00 | 85.90 | 94.40 | 90.15 | % | 0.14 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.04 | 9/11/2026 12:59:06 PM EST | |||
| 665.00 | 90.90 | 99.00 | 94.95 | % | 0.14 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.04 | 9/11/2026 12:59:06 PM EST | |||
| 670.00 | 97.20 | 104.40 | 100.80 | % | 0.15 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.04 | 9/11/2026 12:59:06 PM EST | |||
| 675.00 | 103.20 | 109.40 | 106.30 | % | 0.16 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.03 | 9/11/2026 12:59:06 PM EST | |||
| 680.00 | 107.80 | 114.40 | 111.10 | % | 0.16 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 9/11/2026 12:59:06 PM EST | |||
| 685.00 | 112.40 | 119.40 | 115.90 | % | 0.17 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 9/11/2026 12:59:06 PM EST | |||
| 690.00 | 117.70 | 124.40 | 121.05 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 9/11/2026 12:59:06 PM EST | |||
| 700.00 | 127.50 | 134.40 | 130.95 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:59:06 PM EST |