Options Chain for MASTERCARD INCORPORATED CL A (MA) - $566.01 as of 10/15/2025 7:43:03 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 | 265.25 | 272.75 | 269.00 | % | 0.90 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 310.00 | 255.40 | 262.90 | 259.15 | % | 0.84 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 320.00 | 245.30 | 252.95 | 249.13 | % | 0.78 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 330.00 | 235.50 | 242.95 | 239.23 | % | 0.72 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 340.00 | 225.60 | 233.10 | 229.35 | % | 0.67 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 350.00 | 215.70 | 223.10 | 219.40 | % | 0.63 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 360.00 | 205.65 | 213.15 | 209.40 | % | 0.58 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 370.00 | 196.00 | 203.25 | 199.63 | % | 0.54 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:53 PM EST | |||
| 380.00 | 186.00 | 193.35 | 189.68 | % | 0.50 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:53 PM EST | |||
| 390.00 | 176.25 | 183.45 | 179.85 | % | 0.46 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 10/14/2025 3:59:53 PM EST | |||
| 395.00 | 171.30 | 178.50 | 174.90 | % | 0.44 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 10/14/2025 3:59:53 PM EST | |||
| 400.00 | 166.10 | 173.55 | 169.83 | % | 0.42 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.04 | 10/14/2025 3:59:53 PM EST | |||
| 405.00 | 161.35 | 169.20 | 165.28 | % | 0.41 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.05 | 10/14/2025 3:59:53 PM EST | |||
| 410.00 | 156.25 | 163.70 | 159.98 | % | 0.39 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.05 | 10/14/2025 3:59:53 PM EST | |||
| 415.00 | 151.60 | 159.45 | 155.53 | % | 0.37 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.06 | 10/14/2025 3:59:53 PM EST | |||
| 420.00 | 146.70 | 153.85 | 150.28 | % | 0.36 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.07 | 10/14/2025 3:59:53 PM EST | |||
| 425.00 | 141.80 | 148.95 | 145.38 | % | 0.34 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.07 | 10/14/2025 3:59:53 PM EST | |||
| 430.00 | 136.90 | 144.80 | 140.85 | % | 0.33 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.07 | 10/14/2025 3:59:53 PM EST | |||
| 435.00 | 133.00 | 139.15 | 136.08 | % | 0.31 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.08 | 10/14/2025 3:59:53 PM EST | |||
| 440.00 | 128.00 | 134.80 | 131.40 | % | 0.30 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.09 | 10/14/2025 3:59:53 PM EST | |||
| 445.00 | 122.85 | 129.95 | 126.40 | % | 0.28 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.09 | 10/14/2025 3:59:53 PM EST | |||
| 450.00 | 117.85 | 124.95 | 121.40 | % | 0.27 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.08 | 10/14/2025 3:59:53 PM EST | |||
| 455.00 | 113.40 | 119.75 | 116.58 | % | 0.26 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.09 | 10/14/2025 3:59:53 PM EST | |||
| 460.00 | 108.40 | 113.95 | 111.18 | 102.15 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.50 | 0.95 | 0.00 | -0.09 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 465.00 | 103.55 | 111.00 | 107.28 | % | 0.23 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.10 | 10/14/2025 3:59:53 PM EST | |||
| 470.00 | 98.75 | 104.30 | 101.53 | % | 0.22 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.11 | 10/14/2025 3:59:53 PM EST | |||
| 475.00 | 93.95 | 100.40 | 97.18 | % | 0.20 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.12 | 10/14/2025 3:59:53 PM EST | |||
| 480.00 | 89.00 | 96.40 | 92.70 | % | 0.19 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.12 | 10/14/2025 3:59:53 PM EST | |||
| 485.00 | 84.65 | 90.80 | 87.73 | 78.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.45 | 0.91 | 0.00 | -0.13 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 490.00 | 79.65 | 85.10 | 82.38 | % | 0.17 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.14 | 10/14/2025 3:59:53 PM EST | |||
| 495.00 | 75.50 | 80.20 | 77.85 | % | 0.16 | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.15 | 10/14/2025 3:59:53 PM EST | |||
| 500.00 | 70.35 | 77.45 | 73.90 | % | 0.15 | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.15 | 10/14/2025 3:59:53 PM EST | |||
| 505.00 | 66.00 | 71.30 | 68.65 | 63.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.31 | 0.87 | 0.00 | -0.17 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 510.00 | 61.35 | 67.95 | 64.65 | % | 0.13 | 0 | 0 | 0.32 | 0.85 | 0.00 | -0.18 | 10/14/2025 3:59:53 PM EST | |||
| 515.00 | 56.90 | 63.05 | 59.98 | 54.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.31 | 0.83 | 0.00 | -0.19 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 520.00 | 52.50 | 58.10 | 55.30 | 51.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.30 | 0.82 | 0.00 | -0.19 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 525.00 | 48.90 | 53.85 | 51.38 | % | 0.10 | 0 | 0 | 0.30 | 0.80 | 0.00 | -0.20 | 10/14/2025 3:59:53 PM EST | |||
| 530.00 | 44.15 | 49.75 | 46.95 | % | 0.09 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.21 | 10/14/2025 3:59:53 PM EST | |||
| 535.00 | 40.70 | 45.50 | 43.10 | % | 0.08 | 0 | 0 | 0.28 | 0.75 | 0.01 | -0.21 | 10/14/2025 3:59:53 PM EST | |||
| 540.00 | 35.35 | 43.00 | 39.18 | % | 0.07 | 0 | 0 | 0.28 | 0.73 | 0.01 | -0.22 | 10/14/2025 3:59:53 PM EST | |||
| 545.00 | 32.00 | 38.60 | 35.30 | % | 0.06 | 0 | 0 | 0.27 | 0.70 | 0.01 | -0.22 | 10/14/2025 3:59:53 PM EST | |||
| 550.00 | 28.40 | 34.05 | 31.23 | 26.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.26 | 0.66 | 0.01 | -0.23 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 555.00 | 25.95 | 30.75 | 28.35 | 25.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | 0.63 | 0.01 | -0.23 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 560.00 | 23.25 | 27.65 | 25.45 | 20.30 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.26 | 0.59 | 0.01 | -0.23 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 565.00 | 19.60 | 24.25 | 21.93 | 17.70 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.25 | 0.55 | 0.01 | -0.23 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 570.00 | 17.50 | 22.95 | 20.23 | 15.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.26 | 0.51 | 0.01 | -0.23 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 575.00 | 14.65 | 18.75 | 16.70 | 12.90 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.24 | 0.47 | 0.01 | -0.23 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 580.00 | 11.65 | 17.75 | 14.70 | % | 0.03 | 0 | 0 | 0.24 | 0.43 | 0.01 | -0.22 | 10/14/2025 3:59:53 PM EST | |||
| 585.00 | 11.05 | 15.15 | 13.10 | 12.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | 0.39 | 0.01 | -0.22 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 590.00 | 9.15 | 13.90 | 11.53 | % | 0.02 | 0 | 0 | 0.25 | 0.35 | 0.01 | -0.21 | 10/14/2025 3:59:53 PM EST | |||
| 595.00 | 6.90 | 10.60 | 8.75 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.31 | 0.01 | -0.20 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 600.00 | 6.15 | 9.60 | 7.88 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.28 | 0.01 | -0.19 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 605.00 | 3.60 | 9.10 | 6.35 | 4.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.23 | 0.24 | 0.01 | -0.17 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 610.00 | 2.34 | 9.40 | 5.87 | % | 0.01 | 0 | 0 | 0.23 | 0.21 | 0.01 | -0.16 | 10/14/2025 3:59:53 PM EST | |||
| 615.00 | 1.55 | 9.00 | 5.28 | % | 0.01 | 0 | 0 | 0.23 | 0.18 | 0.01 | -0.14 | 10/14/2025 3:59:53 PM EST | |||
| 620.00 | 1.61 | 7.80 | 4.71 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.15 | 0.01 | -0.13 | 10/9/2025 | 10/14/2025 3:59:53 PM EST |
| 625.00 | 0.22 | 7.10 | 3.66 | % | 0.01 | 0 | 0 | 0.22 | 0.13 | 0.00 | -0.11 | 10/14/2025 3:59:53 PM EST | |||
| 630.00 | 0.02 | 4.70 | 2.36 | % | 0.00 | 0 | 0 | 0.19 | 0.10 | 0.00 | -0.09 | 10/14/2025 3:59:53 PM EST | |||
| 635.00 | 1.45 | 2.48 | 1.97 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.23 | 0.08 | 0.00 | -0.08 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.00 | -0.08 | 10/14/2025 3:59:53 PM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.00 | -0.07 | 10/14/2025 3:59:53 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.06 | 10/14/2025 3:59:53 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.05 | 10/14/2025 3:59:53 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.04 | 10/14/2025 3:59:53 PM EST | |||
| 665.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.03 | 10/14/2025 3:59:53 PM EST | |||
| 670.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.03 | 10/14/2025 3:59:53 PM EST | |||
| 675.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 10/14/2025 3:59:53 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 10/14/2025 3:59:53 PM EST | |||
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:53 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 | 1.18 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 10/14/2025 3:59:53 PM EST | |||
| 395.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 10/14/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.04 | 10/14/2025 3:59:53 PM EST | |||
| 405.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.05 | 10/14/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.05 | 10/14/2025 3:59:53 PM EST | |||
| 415.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.06 | 10/14/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.07 | 10/14/2025 3:59:53 PM EST | |||
| 425.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.07 | 10/14/2025 3:59:53 PM EST | |||
| 430.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.07 | 10/14/2025 3:59:53 PM EST | |||
| 435.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.08 | 10/14/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.09 | 10/14/2025 3:59:53 PM EST | |||
| 445.00 | 0.00 | 1.82 | 0.91 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.09 | 10/14/2025 3:59:53 PM EST | |||
| 450.00 | 0.33 | 1.97 | 1.15 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.08 | 10/14/2025 3:59:53 PM EST | |||
| 455.00 | 0.60 | 2.10 | 1.35 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.09 | 10/14/2025 3:59:53 PM EST | |||
| 460.00 | 1.01 | 2.43 | 1.72 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.09 | 10/14/2025 3:59:53 PM EST | |||
| 465.00 | 1.01 | 2.65 | 1.83 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.10 | 10/14/2025 3:59:53 PM EST | |||
| 470.00 | 1.07 | 2.78 | 1.93 | 3.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | -0.06 | 0.00 | -0.11 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 475.00 | 1.44 | 3.10 | 2.27 | % | 0.00 | 0 | 0 | 0.36 | -0.07 | 0.00 | -0.12 | 10/14/2025 3:59:53 PM EST | |||
| 480.00 | 1.60 | 3.50 | 2.55 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.00 | -0.12 | 10/14/2025 3:59:53 PM EST | |||
| 485.00 | 1.63 | 3.85 | 2.74 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.00 | -0.13 | 10/14/2025 3:59:53 PM EST | |||
| 490.00 | 1.89 | 4.00 | 2.95 | 4.52 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.33 | -0.10 | 0.00 | -0.14 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 495.00 | 2.31 | 4.45 | 3.38 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.11 | 0.00 | -0.15 | 10/10/2025 | 10/14/2025 3:59:53 PM EST |
| 500.00 | 2.39 | 9.40 | 5.90 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.11 | 0.00 | -0.15 | 10/10/2025 | 10/14/2025 3:59:53 PM EST |
| 505.00 | 2.84 | 5.55 | 4.20 | % | 0.01 | 0 | 0 | 0.31 | -0.13 | 0.00 | -0.17 | 10/14/2025 3:59:53 PM EST | |||
| 510.00 | 3.45 | 5.95 | 4.70 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.31 | -0.15 | 0.00 | -0.18 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 515.00 | 3.60 | 6.25 | 4.93 | % | 0.01 | 0 | 0 | 0.29 | -0.17 | 0.00 | -0.19 | 10/14/2025 3:59:53 PM EST | |||
| 520.00 | 4.40 | 6.70 | 5.55 | % | 0.01 | 0 | 0 | 0.29 | -0.18 | 0.00 | -0.19 | 10/14/2025 3:59:53 PM EST | |||
| 525.00 | 5.00 | 7.65 | 6.33 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.20 | 0.00 | -0.20 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 530.00 | 5.60 | 9.40 | 7.50 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.22 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 535.00 | 6.60 | 10.15 | 8.38 | % | 0.02 | 0 | 0 | 0.27 | -0.25 | 0.01 | -0.21 | 10/14/2025 3:59:53 PM EST | |||
| 540.00 | 7.75 | 11.45 | 9.60 | % | 0.02 | 0 | 0 | 0.27 | -0.27 | 0.01 | -0.22 | 10/14/2025 3:59:53 PM EST | |||
| 545.00 | 9.35 | 12.90 | 11.13 | % | 0.02 | 0 | 0 | 0.27 | -0.30 | 0.01 | -0.22 | 10/14/2025 3:59:53 PM EST | |||
| 550.00 | 10.75 | 13.20 | 11.98 | 12.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.26 | -0.34 | 0.01 | -0.23 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 555.00 | 10.00 | 15.80 | 12.90 | 15.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.24 | -0.37 | 0.01 | -0.23 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 560.00 | 12.85 | 18.05 | 15.45 | 18.25 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.25 | -0.41 | 0.01 | -0.23 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 565.00 | 15.15 | 19.40 | 17.28 | 20.60 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.24 | -0.45 | 0.01 | -0.23 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 570.00 | 17.50 | 21.55 | 19.53 | 23.15 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.24 | -0.49 | 0.01 | -0.23 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 575.00 | 19.30 | 23.80 | 21.55 | % | 0.04 | 0 | 0 | 0.23 | -0.53 | 0.01 | -0.23 | 10/14/2025 3:59:53 PM EST | |||
| 580.00 | 23.10 | 27.35 | 25.23 | 26.57 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.24 | -0.57 | 0.01 | -0.22 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 585.00 | 25.25 | 30.60 | 27.93 | 29.57 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | -0.61 | 0.01 | -0.22 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 590.00 | 28.35 | 32.70 | 30.53 | % | 0.05 | 0 | 0 | 0.23 | -0.65 | 0.01 | -0.21 | 10/14/2025 3:59:53 PM EST | |||
| 595.00 | 32.05 | 36.80 | 34.43 | % | 0.06 | 0 | 0 | 0.23 | -0.69 | 0.01 | -0.20 | 10/14/2025 3:59:53 PM EST | |||
| 600.00 | 35.90 | 41.35 | 38.63 | % | 0.06 | 0 | 0 | 0.24 | -0.72 | 0.01 | -0.19 | 10/14/2025 3:59:53 PM EST | |||
| 605.00 | 38.80 | 44.65 | 41.73 | 47.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.23 | -0.76 | 0.01 | -0.17 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 610.00 | 42.85 | 49.00 | 45.93 | 51.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.23 | -0.79 | 0.01 | -0.16 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 615.00 | 46.50 | 53.30 | 49.90 | % | 0.08 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.14 | 10/14/2025 3:59:53 PM EST | |||
| 620.00 | 51.30 | 57.25 | 54.28 | % | 0.09 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.13 | 10/14/2025 3:59:53 PM EST | |||
| 625.00 | 55.15 | 61.50 | 58.33 | % | 0.09 | 0 | 0 | 0.31 | -0.87 | 0.00 | -0.11 | 10/14/2025 3:59:53 PM EST | |||
| 630.00 | 60.60 | 66.30 | 63.45 | % | 0.10 | 0 | 0 | 0.31 | -0.90 | 0.00 | -0.09 | 10/14/2025 3:59:53 PM EST | |||
| 635.00 | 65.30 | 70.90 | 68.10 | % | 0.11 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.08 | 10/14/2025 3:59:53 PM EST | |||
| 640.00 | 70.15 | 75.75 | 72.95 | % | 0.11 | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.08 | 10/14/2025 3:59:53 PM EST | |||
| 645.00 | 72.45 | 81.60 | 77.03 | % | 0.12 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.07 | 10/14/2025 3:59:53 PM EST | |||
| 650.00 | 77.50 | 86.50 | 82.00 | % | 0.13 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.06 | 10/14/2025 3:59:53 PM EST | |||
| 655.00 | 82.35 | 91.55 | 86.95 | % | 0.13 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.05 | 10/14/2025 3:59:53 PM EST | |||
| 660.00 | 87.65 | 96.45 | 92.05 | % | 0.14 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.04 | 10/14/2025 3:59:53 PM EST | |||
| 665.00 | 92.35 | 100.90 | 96.63 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 10/14/2025 3:59:53 PM EST | |||
| 670.00 | 97.40 | 106.40 | 101.90 | % | 0.15 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.03 | 10/14/2025 3:59:53 PM EST | |||
| 675.00 | 102.40 | 111.55 | 106.98 | % | 0.16 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 10/14/2025 3:59:53 PM EST | |||
| 680.00 | 107.40 | 116.40 | 111.90 | % | 0.16 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 10/14/2025 3:59:53 PM EST | |||
| 685.00 | 112.40 | 121.40 | 116.90 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:53 PM EST |