Options Chain for MASTERCARD INCORPORATED CL A (MA) - $563.61 as of 12/12/2025 7:46:38 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 | 268.10 | 273.50 | 270.80 | % | 0.90 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 310.00 | 258.10 | 263.45 | 260.78 | % | 0.84 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 320.00 | 248.10 | 253.55 | 250.83 | % | 0.78 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 330.00 | 238.15 | 243.40 | 240.78 | % | 0.73 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 340.00 | 228.15 | 233.60 | 230.88 | % | 0.68 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 350.00 | 218.20 | 223.65 | 220.93 | % | 0.63 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 360.00 | 208.20 | 213.60 | 210.90 | % | 0.59 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 365.00 | 203.20 | 208.60 | 205.90 | % | 0.56 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 370.00 | 198.20 | 203.65 | 200.93 | % | 0.54 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 375.00 | 193.20 | 198.30 | 195.75 | % | 0.52 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 380.00 | 188.25 | 193.65 | 190.95 | % | 0.50 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 385.00 | 183.25 | 188.65 | 185.95 | % | 0.48 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 390.00 | 178.25 | 183.65 | 180.95 | 149.51 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:03 PM EST |
| 395.00 | 173.25 | 178.70 | 175.98 | % | 0.45 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 400.00 | 168.25 | 173.75 | 171.00 | % | 0.43 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 405.00 | 163.30 | 168.70 | 166.00 | % | 0.41 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 410.00 | 158.30 | 163.70 | 161.00 | % | 0.39 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 415.00 | 153.30 | 158.75 | 156.03 | % | 0.38 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 420.00 | 148.30 | 153.40 | 150.85 | % | 0.36 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 425.00 | 143.35 | 148.75 | 146.05 | % | 0.34 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 430.00 | 138.35 | 143.75 | 141.05 | % | 0.33 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 435.00 | 133.35 | 138.80 | 136.08 | % | 0.31 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 440.00 | 128.35 | 133.85 | 131.10 | % | 0.30 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 445.00 | 123.40 | 128.35 | 125.88 | % | 0.28 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 450.00 | 118.40 | 123.85 | 121.13 | % | 0.27 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 455.00 | 113.40 | 118.90 | 116.15 | % | 0.26 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 460.00 | 108.45 | 113.85 | 111.15 | % | 0.24 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 465.00 | 103.45 | 108.90 | 106.18 | % | 0.23 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 470.00 | 98.50 | 103.45 | 100.98 | % | 0.21 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 475.00 | 93.50 | 98.95 | 96.23 | % | 0.20 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 480.00 | 88.50 | 93.95 | 91.23 | % | 0.19 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 485.00 | 83.55 | 89.00 | 86.28 | % | 0.18 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 490.00 | 78.60 | 84.00 | 81.30 | % | 0.17 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 495.00 | 73.60 | 79.10 | 76.35 | % | 0.15 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 12/11/2025 4:00:03 PM EST | |||
| 500.00 | 67.55 | 74.20 | 70.88 | 72.20 | % | 0.14 | 50 | 0 | 0.46 | 1.00 | 0.00 | -0.04 | 12/12/2025 | 12/11/2025 4:00:03 PM EST | |
| 505.00 | 63.65 | 69.10 | 66.38 | 34.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.44 | 0.99 | 0.00 | -0.09 | 12/9/2025 | 12/11/2025 4:00:03 PM EST |
| 510.00 | 58.70 | 64.15 | 61.43 | % | 0.12 | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.10 | 12/11/2025 4:00:03 PM EST | |||
| 515.00 | 53.75 | 59.10 | 56.43 | 36.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.43 | 0.98 | 0.00 | -0.13 | 11/26/2025 | 12/11/2025 4:00:03 PM EST |
| 520.00 | 48.80 | 54.30 | 51.55 | 23.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.37 | 0.96 | 0.00 | -0.16 | 12/8/2025 | 12/11/2025 4:00:03 PM EST |
| 525.00 | 43.85 | 49.35 | 46.60 | 35.88 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.39 | 0.95 | 0.00 | -0.17 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 527.50 | 41.40 | 46.40 | 43.90 | 28.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | 0.94 | 0.00 | -0.17 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 530.00 | 39.00 | 44.50 | 41.75 | 31.11 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.29 | 0.93 | 0.01 | -0.19 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 532.50 | 36.50 | 41.90 | 39.20 | % | 0.07 | 0 | 0 | 0.32 | 0.92 | 0.01 | -0.20 | 12/11/2025 4:00:03 PM EST | |||
| 535.00 | 34.05 | 39.65 | 36.85 | 21.72 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.33 | 0.91 | 0.01 | -0.20 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 537.50 | 31.65 | 37.20 | 34.43 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.29 | 0.89 | 0.01 | -0.22 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 540.00 | 29.50 | 33.90 | 31.70 | 18.15 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.26 | 0.87 | 0.01 | -0.23 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 542.50 | 27.25 | 32.20 | 29.73 | 20.75 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.24 | 0.85 | 0.01 | -0.24 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 545.00 | 24.85 | 29.90 | 27.38 | 19.40 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.25 | 0.83 | 0.01 | -0.26 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 547.50 | 22.70 | 26.35 | 24.53 | 15.80 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.24 | 0.80 | 0.01 | -0.27 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 550.00 | 20.95 | 24.55 | 22.75 | 19.95 | +5.00 | +33.45% | 0.04 | 2 | 412 | 0.17 | 0.77 | 0.01 | -0.28 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 552.50 | 17.95 | 22.60 | 20.28 | 15.45 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.20 | 0.73 | 0.02 | -0.29 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 555.00 | 15.50 | 19.55 | 17.53 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 269 | 0.19 | 0.69 | 0.02 | -0.31 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 557.50 | 14.50 | 17.90 | 16.20 | 14.08 | +2.13 | +17.83% | 0.03 | 1 | 16 | 0.19 | 0.65 | 0.02 | -0.31 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 560.00 | 13.95 | 15.40 | 14.68 | 14.43 | +3.18 | +28.27% | 0.03 | 5 | 198 | 0.18 | 0.60 | 0.02 | -0.32 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 562.50 | 10.90 | 13.25 | 12.08 | 12.10 | +4.14 | +52.01% | 0.02 | 24 | 12 | 0.18 | 0.55 | 0.02 | -0.32 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 565.00 | 10.00 | 11.70 | 10.85 | 10.52 | +2.07 | +24.50% | 0.02 | 19 | 444 | 0.18 | 0.51 | 0.02 | -0.32 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 567.50 | 8.05 | 9.90 | 8.98 | 8.83 | +4.87 | +122.98% | 0.02 | 2 | 2 | 0.17 | 0.46 | 0.02 | -0.31 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 570.00 | 6.75 | 8.65 | 7.70 | 7.46 | +1.86 | +33.22% | 0.01 | 36 | 179 | 0.17 | 0.41 | 0.02 | -0.30 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 572.50 | 5.85 | 7.00 | 6.43 | 6.25 | +2.16 | +52.82% | 0.01 | 21 | 2 | 0.17 | 0.36 | 0.02 | -0.29 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 575.00 | 4.35 | 5.85 | 5.10 | 5.06 | +1.75 | +52.87% | 0.01 | 20 | 121 | 0.17 | 0.31 | 0.02 | -0.27 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 580.00 | 2.70 | 4.00 | 3.35 | 3.70 | +1.35 | +57.45% | 0.01 | 5 | 101 | 0.16 | 0.22 | 0.02 | -0.21 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 585.00 | 1.50 | 2.48 | 1.99 | 1.96 | +0.46 | +30.67% | 0.00 | 4 | 40 | 0.16 | 0.14 | 0.01 | -0.15 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 590.00 | 0.44 | 2.09 | 1.27 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.14 | 0.07 | 0.01 | -0.09 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 595.00 | 0.01 | 1.28 | 0.65 | 0.64 | +0.13 | +25.49% | 0.00 | 1 | 12 | 0.15 | 0.04 | 0.01 | -0.05 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 600.00 | 0.03 | 1.10 | 0.57 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.16 | 0.02 | 0.00 | -0.03 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 605.00 | 0.01 | 0.88 | 0.45 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.17 | 0.01 | 0.00 | -0.01 | 11/24/2025 | 12/11/2025 4:00:03 PM EST |
| 610.00 | 0.01 | 0.76 | 0.39 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.24 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 4:00:03 PM EST |
| 615.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 620.00 | 0.00 | 0.88 | 0.44 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.28 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 4:00:03 PM EST |
| 625.00 | 0.00 | 1.07 | 0.54 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 630.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 635.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 640.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 645.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 650.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 655.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 660.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 665.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 670.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 675.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 680.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 685.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 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 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 375.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 385.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 395.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 400.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 405.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 410.00 | 0.00 | 1.36 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 420.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 425.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 430.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 435.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 445.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 450.00 | 0.00 | 1.21 | 0.61 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 0.92 | 0.46 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 1.14 | 0.57 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 470.00 | 0.00 | 0.97 | 0.49 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:03 PM EST |
| 475.00 | 0.02 | 4.40 | 2.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 1.32 | 0.66 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 1.38 | 0.69 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 4:00:03 PM EST |
| 495.00 | 0.00 | 1.31 | 0.66 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.41 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 1.16 | 0.58 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.32 | 0.00 | 0.00 | -0.04 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 505.00 | 0.00 | 1.07 | 0.54 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.27 | -0.01 | 0.00 | -0.09 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 510.00 | 0.18 | 0.67 | 0.43 | 0.41 | -0.04 | -8.89% | 0.00 | 40 | 54 | 0.31 | -0.01 | 0.00 | -0.10 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 515.00 | 0.06 | 0.71 | 0.39 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.25 | -0.02 | 0.00 | -0.13 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 520.00 | 0.27 | 0.81 | 0.54 | 0.55 | -0.03 | -5.18% | 0.00 | 40 | 71 | 0.22 | -0.04 | 0.00 | -0.16 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 525.00 | 0.40 | 0.75 | 0.58 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.22 | -0.05 | 0.00 | -0.17 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 527.50 | 0.01 | 1.26 | 0.64 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.22 | -0.06 | 0.00 | -0.17 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 530.00 | 0.29 | 1.17 | 0.73 | 0.73 | -0.23 | -23.96% | 0.00 | 3 | 94 | 0.21 | -0.07 | 0.01 | -0.19 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 532.50 | 0.30 | 1.18 | 0.74 | 0.74 | -0.62 | -45.59% | 0.00 | 3 | 52 | 0.20 | -0.08 | 0.01 | -0.20 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 535.00 | 0.26 | 1.20 | 0.73 | 1.00 | -0.30 | -23.08% | 0.00 | 1 | 283 | 0.22 | -0.09 | 0.01 | -0.20 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 537.50 | 0.11 | 1.68 | 0.90 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.20 | -0.11 | 0.01 | -0.22 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 540.00 | 0.21 | 1.82 | 1.02 | 1.30 | -0.19 | -12.76% | 0.00 | 1 | 222 | 0.19 | -0.13 | 0.01 | -0.23 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 542.50 | 0.27 | 1.99 | 1.13 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.19 | -0.15 | 0.01 | -0.24 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 545.00 | 1.00 | 1.47 | 1.24 | 1.35 | -0.65 | -32.50% | 0.00 | 12 | 317 | 0.19 | -0.17 | 0.01 | -0.26 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 547.50 | 0.81 | 1.78 | 1.30 | 1.44 | -2.35 | -62.01% | 0.00 | 3 | 75 | 0.19 | -0.20 | 0.01 | -0.27 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 550.00 | 1.00 | 2.39 | 1.70 | 2.03 | -0.59 | -22.52% | 0.00 | 6 | 68 | 0.18 | -0.23 | 0.01 | -0.28 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 552.50 | 1.21 | 2.20 | 1.71 | 7.95 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.19 | -0.27 | 0.02 | -0.29 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 555.00 | 1.75 | 2.56 | 2.16 | 1.75 | -3.97 | -69.41% | 0.00 | 1 | 52 | 0.19 | -0.31 | 0.02 | -0.31 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 557.50 | 2.08 | 3.10 | 2.59 | 2.99 | -2.01 | -40.20% | 0.00 | 11 | 10 | 0.18 | -0.35 | 0.02 | -0.31 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 560.00 | 2.65 | 3.60 | 3.13 | 3.44 | -3.96 | -53.52% | 0.01 | 9 | 86 | 0.18 | -0.40 | 0.02 | -0.32 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 562.50 | 3.10 | 4.45 | 3.78 | 23.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.18 | -0.45 | 0.02 | -0.32 | 12/10/2025 | 12/11/2025 4:00:03 PM EST |
| 565.00 | 4.00 | 5.25 | 4.63 | 24.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.17 | -0.49 | 0.02 | -0.32 | 12/10/2025 | 12/11/2025 4:00:03 PM EST |
| 567.50 | 4.95 | 6.05 | 5.50 | 6.30 | -3.39 | -34.99% | 0.01 | 7 | 2 | 0.17 | -0.54 | 0.02 | -0.31 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 570.00 | 6.00 | 7.15 | 6.58 | 7.35 | -21.95 | -74.92% | 0.01 | 24 | 2 | 0.19 | -0.59 | 0.02 | -0.30 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 572.50 | 7.05 | 8.30 | 7.68 | 7.95 | % | 0.01 | 2 | 0 | 0.18 | -0.64 | 0.02 | -0.29 | 12/12/2025 | 12/11/2025 4:00:03 PM EST | |
| 575.00 | 8.60 | 10.15 | 9.38 | % | 0.02 | 0 | 0 | 0.18 | -0.69 | 0.02 | -0.27 | 12/11/2025 4:00:03 PM EST | |||
| 580.00 | 11.55 | 14.25 | 12.90 | 32.90 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.23 | -0.78 | 0.02 | -0.21 | 12/5/2025 | 12/11/2025 4:00:03 PM EST |
| 585.00 | 14.10 | 19.45 | 16.78 | % | 0.03 | 0 | 0 | 0.23 | -0.86 | 0.01 | -0.15 | 12/11/2025 4:00:03 PM EST | |||
| 590.00 | 18.60 | 22.75 | 20.68 | % | 0.04 | 0 | 0 | 0.28 | -0.93 | 0.01 | -0.09 | 12/11/2025 4:00:03 PM EST | |||
| 595.00 | 23.70 | 27.70 | 25.70 | % | 0.04 | 0 | 0 | 0.27 | -0.96 | 0.01 | -0.05 | 12/11/2025 4:00:03 PM EST | |||
| 600.00 | 28.05 | 32.50 | 30.28 | % | 0.05 | 0 | 0 | 0.30 | -0.98 | 0.00 | -0.03 | 12/11/2025 4:00:03 PM EST | |||
| 605.00 | 32.50 | 37.35 | 34.93 | % | 0.06 | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.01 | 12/11/2025 4:00:03 PM EST | |||
| 610.00 | 37.40 | 42.35 | 39.88 | % | 0.07 | 0 | 0 | 0.35 | -1.00 | 0.00 | -0.01 | 12/11/2025 4:00:03 PM EST | |||
| 615.00 | 41.90 | 47.30 | 44.60 | % | 0.07 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 620.00 | 47.05 | 52.30 | 49.68 | % | 0.08 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 625.00 | 51.85 | 57.30 | 54.58 | % | 0.09 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 630.00 | 56.85 | 62.30 | 59.58 | % | 0.09 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 635.00 | 61.85 | 67.30 | 64.58 | % | 0.10 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 640.00 | 67.35 | 72.30 | 69.83 | % | 0.11 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 645.00 | 72.35 | 77.30 | 74.83 | % | 0.12 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 650.00 | 76.85 | 82.30 | 79.58 | % | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 655.00 | 81.85 | 87.30 | 84.58 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 660.00 | 87.35 | 92.30 | 89.83 | % | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 665.00 | 91.85 | 97.30 | 94.58 | % | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 670.00 | 96.85 | 102.30 | 99.58 | % | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 675.00 | 101.85 | 108.80 | 105.33 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 680.00 | 106.85 | 112.30 | 109.58 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 685.00 | 111.85 | 117.30 | 114.58 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST |