Options Chain for MASTERCARD INCORPORATED CL A (MA) - $655.81 as of 11/10/2026 11:54:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 322.00 | 330.00 | 326.00 | % | 0.99 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 340.00 | 311.90 | 320.00 | 315.95 | % | 0.93 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 350.00 | 302.10 | 310.00 | 306.05 | % | 0.87 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 360.00 | 292.20 | 300.50 | 296.35 | % | 0.82 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 370.00 | 282.10 | 290.30 | 286.20 | % | 0.77 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 375.00 | 277.10 | 285.50 | 281.30 | % | 0.75 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 380.00 | 272.10 | 280.30 | 276.20 | % | 0.73 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 385.00 | 267.20 | 275.60 | 271.40 | % | 0.70 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 390.00 | 262.20 | 270.50 | 266.35 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 395.00 | 257.20 | 265.40 | 261.30 | % | 0.66 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 400.00 | 252.20 | 260.70 | 256.45 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 405.00 | 247.30 | 255.70 | 251.50 | % | 0.62 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 410.00 | 242.30 | 250.50 | 246.40 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 415.00 | 237.30 | 245.60 | 241.45 | % | 0.58 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 420.00 | 232.40 | 240.90 | 236.65 | % | 0.56 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 425.00 | 227.20 | 235.60 | 231.40 | % | 0.54 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 430.00 | 222.40 | 230.70 | 226.55 | % | 0.53 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 435.00 | 217.50 | 225.70 | 221.60 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 440.00 | 212.50 | 221.00 | 216.75 | % | 0.49 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 445.00 | 207.50 | 216.00 | 211.75 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 450.00 | 202.60 | 210.80 | 206.70 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 11/10/2026 9:59:02 AM EST | |||
| 455.00 | 197.60 | 206.00 | 201.80 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 11/10/2026 9:59:02 AM EST | |||
| 460.00 | 192.60 | 200.90 | 196.75 | % | 0.43 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 11/10/2026 9:59:02 AM EST | |||
| 465.00 | 187.70 | 196.00 | 191.85 | % | 0.41 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 11/10/2026 9:59:02 AM EST | |||
| 470.00 | 182.70 | 191.00 | 186.85 | % | 0.40 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 11/10/2026 9:59:02 AM EST | |||
| 475.00 | 177.80 | 186.00 | 181.90 | % | 0.38 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 11/10/2026 9:59:02 AM EST | |||
| 480.00 | 172.80 | 181.00 | 176.90 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.04 | 11/10/2026 9:59:02 AM EST | |||
| 485.00 | 167.90 | 176.00 | 171.95 | % | 0.35 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.05 | 11/10/2026 9:59:02 AM EST | |||
| 490.00 | 162.90 | 171.00 | 166.95 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.06 | 11/10/2026 9:59:02 AM EST | |||
| 495.00 | 157.90 | 166.00 | 161.95 | % | 0.33 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.07 | 11/10/2026 9:59:02 AM EST | |||
| 500.00 | 152.90 | 161.00 | 156.95 | % | 0.31 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.07 | 11/10/2026 9:59:02 AM EST | |||
| 505.00 | 148.10 | 156.00 | 152.05 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.07 | 11/10/2026 9:59:02 AM EST | |||
| 510.00 | 143.20 | 151.70 | 147.45 | % | 0.29 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.07 | 11/10/2026 9:59:02 AM EST | |||
| 515.00 | 138.20 | 146.80 | 142.50 | % | 0.28 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.08 | 11/10/2026 9:59:02 AM EST | |||
| 520.00 | 133.40 | 141.90 | 137.65 | % | 0.26 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.08 | 11/10/2026 9:59:02 AM EST | |||
| 525.00 | 128.40 | 137.00 | 132.70 | % | 0.25 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.09 | 11/10/2026 9:59:02 AM EST | |||
| 530.00 | 123.70 | 132.00 | 127.85 | % | 0.24 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.15 | 11/10/2026 9:59:02 AM EST | |||
| 535.00 | 119.00 | 127.00 | 123.00 | % | 0.23 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.16 | 11/10/2026 9:59:02 AM EST | |||
| 540.00 | 113.80 | 122.00 | 117.90 | % | 0.22 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.16 | 11/10/2026 9:59:02 AM EST | |||
| 545.00 | 109.10 | 117.00 | 113.05 | % | 0.21 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.17 | 11/10/2026 9:59:02 AM EST | |||
| 550.00 | 104.50 | 112.50 | 108.50 | % | 0.20 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.18 | 11/10/2026 9:59:02 AM EST | |||
| 555.00 | 99.70 | 107.70 | 103.70 | % | 0.19 | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.19 | 11/10/2026 9:59:02 AM EST | |||
| 560.00 | 94.70 | 102.90 | 98.80 | % | 0.18 | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.20 | 11/10/2026 9:59:02 AM EST | |||
| 565.00 | 90.30 | 97.10 | 93.70 | % | 0.17 | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.20 | 11/10/2026 9:59:02 AM EST | |||
| 570.00 | 85.40 | 92.40 | 88.90 | % | 0.16 | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.21 | 11/10/2026 9:59:02 AM EST | |||
| 575.00 | 80.90 | 87.60 | 84.25 | % | 0.15 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.23 | 11/10/2026 9:59:02 AM EST | |||
| 580.00 | 76.30 | 83.10 | 79.70 | % | 0.14 | 0 | 0 | 0.33 | 0.90 | 0.00 | -0.22 | 11/10/2026 9:59:02 AM EST | |||
| 585.00 | 71.70 | 78.30 | 75.00 | % | 0.13 | 0 | 0 | 0.32 | 0.89 | 0.00 | -0.23 | 11/10/2026 9:59:02 AM EST | |||
| 590.00 | 67.70 | 73.50 | 70.60 | 72.72 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.31 | 0.88 | 0.00 | -0.24 | 11/9/2026 | 11/10/2026 9:59:02 AM EST |
| 595.00 | 62.70 | 67.90 | 65.30 | % | 0.11 | 0 | 0 | 0.24 | 0.86 | 0.00 | -0.24 | 11/10/2026 9:59:02 AM EST | |||
| 600.00 | 58.20 | 63.50 | 60.85 | % | 0.10 | 0 | 0 | 0.24 | 0.85 | 0.00 | -0.25 | 11/10/2026 9:59:02 AM EST | |||
| 605.00 | 54.20 | 59.10 | 56.65 | % | 0.09 | 0 | 0 | 0.24 | 0.83 | 0.00 | -0.25 | 11/10/2026 9:59:02 AM EST | |||
| 610.00 | 50.00 | 55.00 | 52.50 | 61.95 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.24 | 0.82 | 0.00 | -0.25 | 11/5/2026 | 11/10/2026 9:59:02 AM EST |
| 615.00 | 45.60 | 50.90 | 48.25 | % | 0.08 | 0 | 0 | 0.24 | 0.80 | 0.00 | -0.26 | 11/10/2026 9:59:02 AM EST | |||
| 620.00 | 41.30 | 48.10 | 44.70 | % | 0.07 | 0 | 0 | 0.23 | 0.78 | 0.01 | -0.26 | 11/10/2026 9:59:02 AM EST | |||
| 625.00 | 38.00 | 43.10 | 40.55 | % | 0.06 | 0 | 0 | 0.23 | 0.76 | 0.01 | -0.27 | 11/10/2026 9:59:02 AM EST | |||
| 630.00 | 34.00 | 39.90 | 36.95 | % | 0.06 | 0 | 0 | 0.23 | 0.73 | 0.01 | -0.27 | 11/10/2026 9:59:02 AM EST | |||
| 635.00 | 31.00 | 36.00 | 33.50 | % | 0.05 | 0 | 0 | 0.23 | 0.70 | 0.01 | -0.27 | 11/10/2026 9:59:02 AM EST | |||
| 640.00 | 27.90 | 32.70 | 30.30 | % | 0.05 | 0 | 0 | 0.23 | 0.66 | 0.01 | -0.27 | 11/10/2026 9:59:02 AM EST | |||
| 645.00 | 24.50 | 29.50 | 27.00 | % | 0.04 | 0 | 0 | 0.23 | 0.63 | 0.01 | -0.28 | 11/10/2026 9:59:02 AM EST | |||
| 650.00 | 21.90 | 26.80 | 24.35 | % | 0.04 | 0 | 0 | 0.23 | 0.59 | 0.01 | -0.28 | 11/10/2026 9:59:02 AM EST | |||
| 655.00 | 19.10 | 24.00 | 21.55 | % | 0.03 | 0 | 0 | 0.22 | 0.54 | 0.01 | -0.28 | 11/10/2026 9:59:02 AM EST | |||
| 660.00 | 17.00 | 21.50 | 19.25 | % | 0.03 | 0 | 0 | 0.23 | 0.50 | 0.01 | -0.27 | 11/10/2026 9:59:02 AM EST | |||
| 665.00 | 14.80 | 19.20 | 17.00 | 18.63 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.22 | 0.46 | 0.01 | -0.27 | 11/9/2026 | 11/10/2026 9:59:02 AM EST |
| 670.00 | 12.00 | 17.10 | 14.55 | 24.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.22 | 0.42 | 0.01 | -0.26 | 11/5/2026 | 11/10/2026 9:59:02 AM EST |
| 675.00 | 10.00 | 15.30 | 12.65 | % | 0.02 | 0 | 0 | 0.22 | 0.38 | 0.01 | -0.25 | 11/10/2026 9:59:02 AM EST | |||
| 680.00 | 8.60 | 13.60 | 11.10 | 18.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | 0.35 | 0.01 | -0.24 | 11/5/2026 | 11/10/2026 9:59:02 AM EST |
| 685.00 | 6.70 | 12.00 | 9.35 | % | 0.01 | 0 | 0 | 0.21 | 0.31 | 0.01 | -0.23 | 11/10/2026 9:59:02 AM EST | |||
| 690.00 | 5.30 | 10.80 | 8.05 | % | 0.01 | 0 | 0 | 0.21 | 0.28 | 0.01 | -0.22 | 11/10/2026 9:59:02 AM EST | |||
| 695.00 | 3.80 | 9.60 | 6.70 | % | 0.01 | 0 | 0 | 0.21 | 0.25 | 0.01 | -0.21 | 11/10/2026 9:59:02 AM EST | |||
| 700.00 | 2.60 | 8.60 | 5.60 | % | 0.01 | 0 | 0 | 0.21 | 0.22 | 0.01 | -0.20 | 11/10/2026 9:59:02 AM EST | |||
| 705.00 | 1.65 | 8.00 | 4.83 | % | 0.01 | 0 | 0 | 0.21 | 0.20 | 0.01 | -0.18 | 11/10/2026 9:59:02 AM EST | |||
| 710.00 | 1.10 | 4.50 | 2.80 | % | 0.00 | 0 | 0 | 0.21 | 0.17 | 0.01 | -0.17 | 11/10/2026 9:59:02 AM EST | |||
| 715.00 | 0.85 | 6.80 | 3.83 | % | 0.01 | 0 | 0 | 0.22 | 0.15 | 0.00 | -0.16 | 11/10/2026 9:59:02 AM EST | |||
| 720.00 | 0.85 | 6.40 | 3.63 | 8.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.22 | 0.13 | 0.00 | -0.15 | 11/5/2026 | 11/10/2026 9:59:02 AM EST |
| 725.00 | 0.70 | 6.10 | 3.40 | % | 0.00 | 0 | 0 | 0.23 | 0.12 | 0.00 | -0.13 | 11/10/2026 9:59:02 AM EST | |||
| 730.00 | 0.55 | 5.80 | 3.18 | % | 0.00 | 0 | 0 | 0.23 | 0.10 | 0.00 | -0.12 | 11/10/2026 9:59:02 AM EST | |||
| 735.00 | 0.40 | 5.60 | 3.00 | % | 0.00 | 0 | 0 | 0.23 | 0.09 | 0.00 | -0.11 | 11/10/2026 9:59:02 AM EST | |||
| 740.00 | 0.35 | 5.50 | 2.93 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.00 | -0.10 | 11/10/2026 9:59:02 AM EST | |||
| 750.00 | 0.45 | 2.95 | 1.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.24 | 0.06 | 0.00 | -0.08 | 11/9/2026 | 11/10/2026 9:59:02 AM EST |
| 760.00 | 0.15 | 3.80 | 1.98 | % | 0.00 | 0 | 0 | 0.25 | 0.05 | 0.00 | -0.07 | 11/10/2026 9:59:02 AM EST | |||
| 770.00 | 0.10 | 3.10 | 1.60 | % | 0.00 | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.06 | 11/10/2026 9:59:02 AM EST | |||
| 780.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.02 | 11/10/2026 9:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 340.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 350.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 360.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 370.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 375.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 380.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 385.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 390.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 395.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 405.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 415.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 425.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 430.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 435.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 440.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:02 AM EST | |||
| 450.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 11/10/2026 9:59:02 AM EST | |||
| 455.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 11/10/2026 9:59:02 AM EST | |||
| 460.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 11/10/2026 9:59:02 AM EST | |||
| 465.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 11/10/2026 9:59:02 AM EST | |||
| 470.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 11/10/2026 9:59:02 AM EST | |||
| 475.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 11/10/2026 9:59:02 AM EST | |||
| 480.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.04 | 11/10/2026 9:59:02 AM EST | |||
| 485.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.05 | 11/10/2026 9:59:02 AM EST | |||
| 490.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.06 | 11/10/2026 9:59:02 AM EST | |||
| 495.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.07 | 11/10/2026 9:59:02 AM EST | |||
| 500.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.07 | 11/10/2026 9:59:02 AM EST | |||
| 505.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.07 | 11/10/2026 9:59:02 AM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.07 | 11/10/2026 9:59:02 AM EST | |||
| 515.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.08 | 11/10/2026 9:59:02 AM EST | |||
| 520.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.08 | 11/10/2026 9:59:02 AM EST | |||
| 525.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.09 | 11/10/2026 9:59:02 AM EST | |||
| 530.00 | 0.15 | 4.90 | 2.53 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.15 | 11/10/2026 9:59:02 AM EST | |||
| 535.00 | 0.15 | 2.10 | 1.13 | % | 0.00 | 0 | 0 | 0.31 | -0.04 | 0.00 | -0.16 | 11/10/2026 9:59:02 AM EST | |||
| 540.00 | 0.30 | 5.30 | 2.80 | % | 0.01 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.16 | 11/10/2026 9:59:02 AM EST | |||
| 545.00 | 0.25 | 5.40 | 2.83 | % | 0.01 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.17 | 11/10/2026 9:59:02 AM EST | |||
| 550.00 | 0.30 | 4.90 | 2.60 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.18 | 11/10/2026 9:59:02 AM EST | |||
| 555.00 | 0.30 | 5.50 | 2.90 | % | 0.01 | 0 | 0 | 0.33 | -0.06 | 0.00 | -0.19 | 11/10/2026 9:59:02 AM EST | |||
| 560.00 | 0.40 | 3.70 | 2.05 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.07 | 0.00 | -0.20 | 11/9/2026 | 11/10/2026 9:59:02 AM EST |
| 565.00 | 0.45 | 5.80 | 3.13 | % | 0.01 | 0 | 0 | 0.31 | -0.07 | 0.00 | -0.20 | 11/10/2026 9:59:02 AM EST | |||
| 570.00 | 0.55 | 6.00 | 3.28 | % | 0.01 | 0 | 0 | 0.30 | -0.08 | 0.00 | -0.21 | 11/10/2026 9:59:02 AM EST | |||
| 575.00 | 0.60 | 3.90 | 2.25 | % | 0.00 | 0 | 0 | 0.27 | -0.10 | 0.00 | -0.23 | 11/10/2026 9:59:02 AM EST | |||
| 580.00 | 0.75 | 5.90 | 3.33 | % | 0.01 | 0 | 0 | 0.28 | -0.10 | 0.00 | -0.22 | 11/10/2026 9:59:02 AM EST | |||
| 585.00 | 0.75 | 6.90 | 3.83 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.00 | -0.23 | 11/10/2026 9:59:02 AM EST | |||
| 590.00 | 0.90 | 7.30 | 4.10 | % | 0.01 | 0 | 0 | 0.27 | -0.12 | 0.00 | -0.24 | 11/10/2026 9:59:02 AM EST | |||
| 595.00 | 1.10 | 7.50 | 4.30 | % | 0.01 | 0 | 0 | 0.26 | -0.14 | 0.00 | -0.24 | 11/10/2026 9:59:02 AM EST | |||
| 600.00 | 1.25 | 7.80 | 4.53 | 6.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.25 | -0.15 | 0.00 | -0.25 | 11/6/2026 | 11/10/2026 9:59:02 AM EST |
| 605.00 | 2.80 | 6.20 | 4.50 | 10.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.24 | -0.17 | 0.00 | -0.25 | 11/6/2026 | 11/10/2026 9:59:02 AM EST |
| 610.00 | 5.20 | 6.60 | 5.90 | 5.70 | +1.80 | +46.16% | 0.01 | 3 | 1 | 0.25 | -0.18 | 0.00 | -0.25 | 11/10/2026 | 11/10/2026 9:59:02 AM EST |
| 615.00 | 3.10 | 8.70 | 5.90 | % | 0.01 | 0 | 0 | 0.23 | -0.20 | 0.00 | -0.26 | 11/10/2026 9:59:02 AM EST | |||
| 620.00 | 4.20 | 9.60 | 6.90 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.23 | -0.22 | 0.01 | -0.26 | 11/9/2026 | 11/10/2026 9:59:02 AM EST |
| 625.00 | 5.50 | 10.40 | 7.95 | % | 0.01 | 0 | 0 | 0.22 | -0.24 | 0.01 | -0.27 | 11/10/2026 9:59:02 AM EST | |||
| 630.00 | 6.90 | 11.70 | 9.30 | % | 0.01 | 0 | 0 | 0.23 | -0.27 | 0.01 | -0.27 | 11/10/2026 9:59:02 AM EST | |||
| 635.00 | 8.30 | 13.40 | 10.85 | 12.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.30 | 0.01 | -0.27 | 11/9/2026 | 11/10/2026 9:59:02 AM EST |
| 640.00 | 10.00 | 15.00 | 12.50 | % | 0.02 | 0 | 0 | 0.22 | -0.34 | 0.01 | -0.27 | 11/10/2026 9:59:02 AM EST | |||
| 645.00 | 14.10 | 15.50 | 14.80 | 14.65 | +0.91 | +6.63% | 0.02 | 10 | 12 | 0.22 | -0.37 | 0.01 | -0.28 | 11/10/2026 | 11/10/2026 9:59:02 AM EST |
| 650.00 | 16.20 | 18.70 | 17.45 | % | 0.03 | 0 | 0 | 0.22 | -0.41 | 0.01 | -0.28 | 11/10/2026 9:59:02 AM EST | |||
| 655.00 | 17.80 | 20.70 | 19.25 | 19.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | -0.46 | 0.01 | -0.28 | 11/9/2026 | 11/10/2026 9:59:02 AM EST |
| 660.00 | 19.00 | 23.10 | 21.05 | 22.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.21 | -0.50 | 0.01 | -0.27 | 11/9/2026 | 11/10/2026 9:59:02 AM EST |
| 665.00 | 21.70 | 25.90 | 23.80 | 20.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.21 | -0.54 | 0.01 | -0.27 | 11/5/2026 | 11/10/2026 9:59:02 AM EST |
| 670.00 | 24.50 | 29.60 | 27.05 | % | 0.04 | 0 | 0 | 0.21 | -0.58 | 0.01 | -0.26 | 11/10/2026 9:59:02 AM EST | |||
| 675.00 | 27.90 | 32.90 | 30.40 | 20.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.21 | -0.62 | 0.01 | -0.25 | 11/5/2026 | 11/10/2026 9:59:02 AM EST |
| 680.00 | 31.10 | 36.50 | 33.80 | % | 0.05 | 0 | 0 | 0.21 | -0.65 | 0.01 | -0.24 | 11/10/2026 9:59:02 AM EST | |||
| 685.00 | 34.60 | 40.30 | 37.45 | % | 0.05 | 0 | 0 | 0.21 | -0.69 | 0.01 | -0.23 | 11/10/2026 9:59:02 AM EST | |||
| 690.00 | 38.20 | 44.30 | 41.25 | % | 0.06 | 0 | 0 | 0.21 | -0.72 | 0.01 | -0.22 | 11/10/2026 9:59:02 AM EST | |||
| 695.00 | 42.70 | 48.00 | 45.35 | % | 0.07 | 0 | 0 | 0.20 | -0.75 | 0.01 | -0.21 | 11/10/2026 9:59:02 AM EST | |||
| 700.00 | 46.80 | 52.10 | 49.45 | % | 0.07 | 0 | 0 | 0.26 | -0.78 | 0.01 | -0.20 | 11/10/2026 9:59:02 AM EST | |||
| 705.00 | 50.90 | 56.70 | 53.80 | % | 0.08 | 0 | 0 | 0.27 | -0.80 | 0.01 | -0.18 | 11/10/2026 9:59:02 AM EST | |||
| 710.00 | 55.50 | 60.70 | 58.10 | % | 0.08 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.17 | 11/10/2026 9:59:02 AM EST | |||
| 715.00 | 60.00 | 65.60 | 62.80 | % | 0.09 | 0 | 0 | 0.27 | -0.85 | 0.00 | -0.16 | 11/10/2026 9:59:02 AM EST | |||
| 720.00 | 64.80 | 70.30 | 67.55 | % | 0.09 | 0 | 0 | 0.28 | -0.87 | 0.00 | -0.15 | 11/10/2026 9:59:02 AM EST | |||
| 725.00 | 69.40 | 75.00 | 72.20 | % | 0.10 | 0 | 0 | 0.30 | -0.88 | 0.00 | -0.13 | 11/10/2026 9:59:02 AM EST | |||
| 730.00 | 74.10 | 79.70 | 76.90 | % | 0.11 | 0 | 0 | 0.30 | -0.90 | 0.00 | -0.12 | 11/10/2026 9:59:02 AM EST | |||
| 735.00 | 79.00 | 84.70 | 81.85 | % | 0.11 | 0 | 0 | 0.32 | -0.91 | 0.00 | -0.11 | 11/10/2026 9:59:02 AM EST | |||
| 740.00 | 83.70 | 89.60 | 86.65 | % | 0.12 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.10 | 11/10/2026 9:59:02 AM EST | |||
| 750.00 | 92.40 | 100.20 | 96.30 | % | 0.13 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.08 | 11/10/2026 9:59:02 AM EST | |||
| 760.00 | 102.70 | 110.20 | 106.45 | % | 0.14 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.07 | 11/10/2026 9:59:02 AM EST | |||
| 770.00 | 112.40 | 120.20 | 116.30 | % | 0.15 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.06 | 11/10/2026 9:59:02 AM EST | |||
| 780.00 | 122.40 | 130.20 | 126.30 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 11/10/2026 9:59:02 AM EST |