Options Chain for MASTERCARD INCORPORATED CL A (MA) - $530.55 as of 4/3/2025 8:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 278.10 | 283.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 260.00 | 268.15 | 273.10 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 270.00 | 258.30 | 263.15 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 280.00 | 248.15 | 252.55 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 290.00 | 238.25 | 242.85 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 300.00 | 228.20 | 233.00 | 254.77 | 0.00 | 0.00% | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 4/3/2025 3:59:55 PM EST |
| 310.00 | 218.20 | 223.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 320.00 | 208.20 | 213.15 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 330.00 | 198.20 | 203.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 340.00 | 188.25 | 193.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 350.00 | 178.10 | 182.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 355.00 | 173.20 | 178.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 360.00 | 168.25 | 173.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 365.00 | 163.15 | 167.65 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 370.00 | 158.25 | 163.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 375.00 | 153.30 | 157.65 | 153.15 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 4/3/2025 3:59:55 PM EST |
| 380.00 | 148.35 | 153.35 | 152.45 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 3/17/2025 | 4/3/2025 3:59:55 PM EST |
| 385.00 | 143.35 | 148.35 | 165.45 | 0.00 | 0.00% | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.01 | 3/6/2025 | 4/3/2025 3:59:55 PM EST |
| 390.00 | 138.40 | 143.40 | 167.89 | 0.00 | 0.00% | 0 | 4 | 1.04 | 1.00 | 0.00 | -0.02 | 3/27/2025 | 4/3/2025 3:59:55 PM EST |
| 395.00 | 133.30 | 137.85 | 166.35 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.03 | 3/27/2025 | 4/3/2025 3:59:55 PM EST |
| 400.00 | 128.40 | 132.90 | 134.90 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.99 | 0.00 | -0.04 | 12/18/2024 | 4/3/2025 3:59:55 PM EST |
| 405.00 | 124.15 | 127.85 | 88.55 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.99 | 0.00 | -0.06 | 9/5/2024 | 4/3/2025 3:59:55 PM EST |
| 410.00 | 118.85 | 123.30 | 151.20 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.99 | 0.00 | -0.07 | 3/5/2025 | 4/3/2025 3:59:55 PM EST |
| 415.00 | 113.45 | 117.95 | 83.95 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.98 | 0.00 | -0.08 | 8/30/2024 | 4/3/2025 3:59:55 PM EST |
| 420.00 | 108.45 | 113.45 | 117.50 | +0.22 | +0.19% | 3 | 6 | 0.92 | 0.98 | 0.00 | -0.09 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 425.00 | 103.55 | 108.50 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.11 | 4/3/2025 3:59:55 PM EST | |||
| 430.00 | 98.60 | 103.50 | 91.25 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.97 | 0.00 | -0.13 | 1/8/2025 | 4/3/2025 3:59:55 PM EST |
| 435.00 | 93.60 | 98.50 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.15 | 4/3/2025 3:59:55 PM EST | |||
| 440.00 | 88.65 | 93.25 | 123.37 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.96 | 0.00 | -0.17 | 2/4/2025 | 4/3/2025 3:59:55 PM EST |
| 445.00 | 84.55 | 88.35 | 66.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.95 | 0.00 | -0.19 | 9/9/2024 | 4/3/2025 3:59:55 PM EST |
| 450.00 | 79.10 | 83.45 | 94.50 | 0.00 | 0.00% | 0 | 38 | 0.68 | 0.94 | 0.00 | -0.21 | 3/28/2025 | 4/3/2025 3:59:55 PM EST |
| 455.00 | 73.60 | 78.45 | 52.80 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.94 | 0.00 | -0.23 | 9/25/2024 | 4/3/2025 3:59:55 PM EST |
| 460.00 | 69.05 | 73.70 | 78.18 | -12.26 | -13.56% | 1 | 5 | 0.65 | 0.93 | 0.00 | -0.25 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 465.00 | 63.95 | 68.85 | 74.85 | 0.00 | 0.00% | 0 | 56 | 0.61 | 0.92 | 0.00 | -0.26 | 3/20/2025 | 4/3/2025 3:59:55 PM EST |
| 470.00 | 59.90 | 63.95 | 78.92 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.91 | 0.00 | -0.28 | 3/28/2025 | 4/3/2025 3:59:55 PM EST |
| 475.00 | 55.30 | 59.25 | 60.05 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.89 | 0.00 | -0.30 | 3/11/2025 | 4/3/2025 3:59:55 PM EST |
| 480.00 | 50.40 | 55.35 | 78.80 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.88 | 0.00 | -0.31 | 3/27/2025 | 4/3/2025 3:59:55 PM EST |
| 485.00 | 46.10 | 50.00 | 47.53 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.87 | 0.00 | -0.32 | 3/14/2025 | 4/3/2025 3:59:55 PM EST |
| 490.00 | 41.35 | 45.80 | 70.49 | 0.00 | 0.00% | 0 | 39 | 0.39 | 0.85 | 0.01 | -0.33 | 3/27/2025 | 4/3/2025 3:59:55 PM EST |
| 495.00 | 38.00 | 41.35 | 46.28 | 0.00 | 0.00% | 0 | 29 | 0.41 | 0.83 | 0.01 | -0.34 | 3/20/2025 | 4/3/2025 3:59:55 PM EST |
| 500.00 | 33.70 | 37.20 | 36.05 | -12.75 | -26.13% | 7 | 21 | 0.40 | 0.80 | 0.01 | -0.36 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 505.00 | 29.95 | 31.30 | 35.85 | -8.62 | -19.39% | 71 | 31 | 0.40 | 0.77 | 0.01 | -0.37 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 510.00 | 25.95 | 27.25 | 31.80 | -18.25 | -36.47% | 279 | 33 | 0.36 | 0.74 | 0.01 | -0.38 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 512.50 | 24.00 | 25.30 | % | 0 | 0 | 0.36 | 0.71 | 0.01 | -0.39 | 4/3/2025 3:59:55 PM EST | |||
| 515.00 | 22.15 | 23.40 | 27.50 | +3.45 | +14.35% | 4 | 90 | 0.35 | 0.69 | 0.01 | -0.39 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 517.50 | 20.35 | 21.60 | % | 0 | 0 | 0.35 | 0.67 | 0.01 | -0.40 | 4/3/2025 3:59:55 PM EST | |||
| 520.00 | 18.60 | 19.80 | 23.05 | -7.60 | -24.80% | 2 | 105 | 0.34 | 0.64 | 0.01 | -0.40 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 522.50 | 16.95 | 18.10 | % | 0 | 0 | 0.34 | 0.61 | 0.01 | -0.41 | 4/3/2025 3:59:55 PM EST | |||
| 525.00 | 15.35 | 16.45 | 15.60 | -11.20 | -41.80% | 22 | 243 | 0.34 | 0.58 | 0.01 | -0.41 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 527.50 | 13.85 | 14.90 | 18.65 | -4.34 | -18.88% | 31 | 5 | 0.32 | 0.54 | 0.01 | -0.41 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 530.00 | 12.40 | 13.40 | 15.80 | -5.22 | -24.84% | 7 | 526 | 0.31 | 0.51 | 0.01 | -0.41 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 532.50 | 11.10 | 12.00 | 14.20 | -5.15 | -26.62% | 4 | 1 | 0.32 | 0.48 | 0.01 | -0.41 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 535.00 | 9.85 | 10.70 | 12.29 | -5.71 | -31.73% | 19 | 231 | 0.31 | 0.44 | 0.01 | -0.40 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 537.50 | 8.70 | 9.55 | 9.20 | -4.80 | -34.29% | 9 | 9 | 0.32 | 0.41 | 0.01 | -0.40 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 540.00 | 7.60 | 8.40 | 9.55 | -3.25 | -25.40% | 23 | 274 | 0.31 | 0.37 | 0.01 | -0.39 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 542.50 | 6.65 | 7.40 | 7.06 | -6.20 | -46.76% | 8 | 33 | 0.31 | 0.34 | 0.01 | -0.37 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 545.00 | 5.75 | 6.45 | 7.17 | -3.13 | -30.39% | 35 | 412 | 0.30 | 0.31 | 0.01 | -0.36 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 547.50 | 4.95 | 5.55 | 5.27 | -3.38 | -39.08% | 31 | 32 | 0.30 | 0.27 | 0.01 | -0.34 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 550.00 | 4.20 | 4.65 | 4.65 | -2.65 | -36.31% | 230 | 930 | 0.28 | 0.24 | 0.01 | -0.32 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 552.50 | 3.55 | 4.05 | 3.85 | -3.55 | -47.98% | 4 | 66 | 0.28 | 0.22 | 0.01 | -0.30 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 555.00 | 3.00 | 3.50 | 3.32 | -2.36 | -41.55% | 266 | 680 | 0.28 | 0.19 | 0.01 | -0.28 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 557.50 | 2.51 | 2.96 | 2.74 | -1.62 | -37.16% | 306 | 493 | 0.28 | 0.17 | 0.01 | -0.26 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 560.00 | 2.08 | 2.49 | 2.33 | -1.68 | -41.90% | 39 | 502 | 0.27 | 0.14 | 0.01 | -0.23 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 565.00 | 1.39 | 1.58 | 1.55 | -1.46 | -48.51% | 87 | 1,007 | 0.26 | 0.11 | 0.01 | -0.19 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 570.00 | 0.90 | 1.10 | 1.03 | -0.56 | -35.22% | 20 | 843 | 0.26 | 0.08 | 0.01 | -0.15 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 575.00 | 0.57 | 0.71 | 0.85 | -0.04 | -4.50% | 21 | 362 | 0.26 | 0.06 | 0.00 | -0.12 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 580.00 | 0.34 | 0.48 | 0.38 | -0.29 | -43.29% | 3 | 856 | 0.26 | 0.04 | 0.00 | -0.10 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 585.00 | 0.19 | 0.32 | 0.26 | -0.12 | -31.58% | 476 | 270 | 0.26 | 0.03 | 0.00 | -0.08 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 590.00 | 0.10 | 0.22 | 0.17 | -0.08 | -32.00% | 165 | 5,165 | 0.26 | 0.02 | 0.00 | -0.07 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 595.00 | 0.05 | 0.17 | 0.13 | -0.03 | -18.75% | 11 | 853 | 0.27 | 0.02 | 0.00 | -0.05 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 600.00 | 0.06 | 0.14 | 0.07 | -0.05 | -41.67% | 2 | 403 | 0.27 | 0.01 | 0.00 | -0.04 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 605.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 86 | 0.26 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 4/3/2025 3:59:55 PM EST |
| 610.00 | 0.03 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 455 | 0.27 | 0.01 | 0.00 | -0.02 | 4/2/2025 | 4/3/2025 3:59:55 PM EST |
| 615.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 49 | 0.29 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 4/3/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 55 | 0.31 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 4/3/2025 3:59:55 PM EST |
| 625.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 4/3/2025 3:59:55 PM EST |
| 630.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:55 PM EST |
| 635.00 | 0.00 | 0.07 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/3/2025 3:59:55 PM EST |
| 640.00 | 0.00 | 0.07 | 0.31 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/3/2025 3:59:55 PM EST |
| 645.00 | 0.00 | 0.07 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/3/2025 3:59:55 PM EST |
| 650.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:55 PM EST |
| 660.00 | 0.00 | 0.06 | 0.37 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/3/2025 3:59:55 PM EST |
| 680.00 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 4/3/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 4/3/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.07 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.08 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 0.08 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.09 | 0.02 | -0.02 | -50.00% | 20 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.11 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 4/3/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.12 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 340.00 | 0.02 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/3/2025 3:59:55 PM EST |
| 350.00 | 0.04 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:55 PM EST |
| 355.00 | 0.05 | 0.17 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/3/2025 3:59:55 PM EST |
| 360.00 | 0.06 | 0.18 | 0.54 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/3/2025 3:59:55 PM EST |
| 365.00 | 0.08 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/3/2025 3:59:55 PM EST |
| 370.00 | 0.10 | 0.21 | 0.12 | -0.28 | -70.00% | 2 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 375.00 | 0.11 | 0.23 | 0.06 | +0.01 | +20.00% | 3 | 37 | 0.73 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 380.00 | 0.13 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 131 | 0.72 | 0.00 | 0.00 | -0.01 | 4/2/2025 | 4/3/2025 3:59:55 PM EST |
| 385.00 | 0.16 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 198 | 0.70 | 0.00 | 0.00 | -0.01 | 4/2/2025 | 4/3/2025 3:59:55 PM EST |
| 390.00 | 0.18 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.69 | 0.00 | 0.00 | -0.02 | 4/1/2025 | 4/3/2025 3:59:55 PM EST |
| 395.00 | 0.21 | 0.33 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 4/3/2025 3:59:55 PM EST |
| 400.00 | 0.24 | 0.36 | 0.25 | +0.19 | +316.67% | 1 | 242 | 0.66 | -0.01 | 0.00 | -0.04 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 405.00 | 0.28 | 0.39 | 0.14 | +0.04 | +40.00% | 5 | 180 | 0.65 | -0.01 | 0.00 | -0.06 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 410.00 | 0.32 | 0.43 | 0.17 | 0.00 | 0.00% | 0 | 502 | 0.63 | -0.01 | 0.00 | -0.07 | 3/28/2025 | 4/3/2025 3:59:55 PM EST |
| 415.00 | 0.36 | 0.48 | 0.30 | 0.00 | 0.00% | 0 | 51 | 0.61 | -0.02 | 0.00 | -0.08 | 3/31/2025 | 4/3/2025 3:59:55 PM EST |
| 420.00 | 0.40 | 0.52 | 0.17 | 0.00 | 0.00% | 0 | 210 | 0.59 | -0.02 | 0.00 | -0.09 | 4/1/2025 | 4/3/2025 3:59:55 PM EST |
| 425.00 | 0.45 | 0.57 | 0.37 | 0.00 | 0.00% | 0 | 46 | 0.58 | -0.02 | 0.00 | -0.11 | 3/31/2025 | 4/3/2025 3:59:55 PM EST |
| 430.00 | 0.50 | 0.63 | 0.19 | 0.00 | 0.00% | 0 | 658 | 0.56 | -0.03 | 0.00 | -0.13 | 4/2/2025 | 4/3/2025 3:59:55 PM EST |
| 435.00 | 0.56 | 0.69 | 0.24 | 0.00 | 0.00% | 0 | 238 | 0.54 | -0.03 | 0.00 | -0.15 | 3/31/2025 | 4/3/2025 3:59:55 PM EST |
| 440.00 | 0.63 | 0.77 | 0.50 | 0.00 | 0.00% | 0 | 122 | 0.53 | -0.04 | 0.00 | -0.17 | 3/31/2025 | 4/3/2025 3:59:55 PM EST |
| 445.00 | 0.71 | 0.85 | 0.42 | +0.13 | +44.83% | 2 | 77 | 0.51 | -0.05 | 0.00 | -0.19 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 450.00 | 0.80 | 0.95 | 0.54 | +0.19 | +54.29% | 10 | 387 | 0.49 | -0.06 | 0.00 | -0.21 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 455.00 | 0.91 | 1.07 | 0.71 | -0.03 | -4.06% | 5 | 188 | 0.48 | -0.06 | 0.00 | -0.23 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 460.00 | 1.05 | 1.21 | 0.79 | 0.00 | 0.00% | 0 | 299 | 0.46 | -0.07 | 0.00 | -0.25 | 3/31/2025 | 4/3/2025 3:59:55 PM EST |
| 465.00 | 1.21 | 1.38 | 0.90 | 0.00 | 0.00% | 0 | 263 | 0.45 | -0.08 | 0.00 | -0.26 | 3/31/2025 | 4/3/2025 3:59:55 PM EST |
| 470.00 | 1.40 | 1.59 | 1.15 | +0.76 | +194.88% | 13 | 284 | 0.43 | -0.09 | 0.00 | -0.28 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 475.00 | 1.60 | 1.85 | 1.18 | +0.62 | +110.72% | 1 | 228 | 0.42 | -0.11 | 0.00 | -0.30 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 480.00 | 1.90 | 2.17 | 1.14 | +0.46 | +67.65% | 7 | 475 | 0.41 | -0.12 | 0.00 | -0.31 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 485.00 | 2.26 | 2.56 | 1.37 | +0.56 | +69.14% | 11 | 234 | 0.40 | -0.13 | 0.00 | -0.32 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 490.00 | 2.69 | 3.05 | 1.49 | +0.52 | +53.61% | 13 | 419 | 0.39 | -0.15 | 0.01 | -0.33 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 495.00 | 3.25 | 3.55 | 1.03 | 0.00 | 0.00% | 0 | 537 | 0.38 | -0.17 | 0.01 | -0.34 | 4/1/2025 | 4/3/2025 3:59:55 PM EST |
| 500.00 | 3.85 | 4.25 | 2.73 | +1.45 | +113.29% | 7 | 681 | 0.35 | -0.20 | 0.01 | -0.36 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 505.00 | 4.60 | 5.10 | 4.22 | +2.41 | +133.15% | 95 | 310 | 0.35 | -0.23 | 0.01 | -0.37 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 510.00 | 5.55 | 6.15 | 4.57 | +2.62 | +134.36% | 15 | 519 | 0.34 | -0.26 | 0.01 | -0.38 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 512.50 | 6.10 | 6.75 | 4.75 | +2.65 | +126.19% | 19 | 7 | 0.31 | -0.29 | 0.01 | -0.39 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 515.00 | 6.70 | 7.40 | 6.00 | +3.71 | +162.01% | 55 | 250 | 0.31 | -0.31 | 0.01 | -0.39 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 517.50 | 7.35 | 8.10 | 5.15 | +2.25 | +77.59% | 3 | 58 | 0.29 | -0.33 | 0.01 | -0.40 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 520.00 | 8.05 | 8.85 | 8.50 | +6.05 | +246.94% | 78 | 401 | 0.29 | -0.36 | 0.01 | -0.40 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 522.50 | 8.85 | 9.70 | 8.60 | +4.57 | +113.40% | 3 | 7 | 0.30 | -0.39 | 0.01 | -0.41 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 525.00 | 9.85 | 10.60 | 6.40 | +2.55 | +66.24% | 24 | 446 | 0.29 | -0.42 | 0.01 | -0.41 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 527.50 | 10.80 | 11.60 | 10.20 | +5.61 | +122.23% | 1 | 6 | 0.28 | -0.46 | 0.01 | -0.41 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 530.00 | 11.80 | 12.70 | 12.20 | +7.70 | +171.12% | 41 | 399 | 0.27 | -0.49 | 0.01 | -0.41 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 532.50 | 12.95 | 13.85 | 13.40 | +7.00 | +109.38% | 3 | 4 | 0.27 | -0.52 | 0.01 | -0.41 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 535.00 | 14.15 | 15.15 | 10.90 | +5.65 | +107.62% | 87 | 325 | 0.27 | -0.56 | 0.01 | -0.40 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 537.50 | 15.45 | 16.50 | 12.05 | +4.20 | +53.51% | 17 | 5 | 0.26 | -0.59 | 0.01 | -0.40 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 540.00 | 16.85 | 17.95 | 12.15 | +3.75 | +44.65% | 4 | 320 | 0.26 | -0.63 | 0.01 | -0.39 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 542.50 | 18.35 | 19.50 | 13.45 | +4.06 | +43.24% | 7 | 25 | 0.26 | -0.66 | 0.01 | -0.37 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 545.00 | 19.90 | 21.15 | 18.64 | +8.99 | +93.17% | 13 | 720 | 0.25 | -0.69 | 0.01 | -0.36 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 547.50 | 21.60 | 22.85 | 16.00 | +4.10 | +34.46% | 1 | 102 | 0.24 | -0.73 | 0.01 | -0.34 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 550.00 | 23.30 | 24.65 | 17.55 | +4.15 | +30.97% | 19 | 361 | 0.24 | -0.76 | 0.01 | -0.32 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 552.50 | 25.15 | 26.50 | 19.20 | +6.45 | +50.59% | 3 | 7 | 0.23 | -0.78 | 0.01 | -0.30 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 555.00 | 25.50 | 29.60 | 25.20 | +8.65 | +52.27% | 3 | 151 | 0.25 | -0.81 | 0.01 | -0.28 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 557.50 | 26.90 | 31.60 | 24.20 | +14.50 | +149.49% | 3 | 5 | 0.23 | -0.83 | 0.01 | -0.26 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 560.00 | 29.40 | 33.15 | 27.55 | +8.35 | +43.49% | 1 | 198 | 0.19 | -0.86 | 0.01 | -0.23 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 565.00 | 34.10 | 38.20 | 29.05 | +6.05 | +26.31% | 26 | 183 | 0.33 | -0.89 | 0.01 | -0.19 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 570.00 | 38.60 | 42.50 | 33.20 | +7.82 | +30.82% | 2 | 243 | 0.31 | -0.92 | 0.01 | -0.15 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 575.00 | 43.00 | 47.80 | 18.50 | 0.00 | 0.00% | 0 | 111 | 0.34 | -0.94 | 0.00 | -0.12 | 3/27/2025 | 4/3/2025 3:59:55 PM EST |
| 580.00 | 47.70 | 52.55 | 48.85 | 0.00 | 0.00% | 0 | 26 | 0.37 | -0.96 | 0.00 | -0.10 | 3/17/2025 | 4/3/2025 3:59:55 PM EST |
| 585.00 | 52.50 | 57.15 | 60.13 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.97 | 0.00 | -0.08 | 3/11/2025 | 4/3/2025 3:59:55 PM EST |
| 590.00 | 58.00 | 61.85 | 60.25 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.98 | 0.00 | -0.07 | 3/18/2025 | 4/3/2025 3:59:55 PM EST |
| 595.00 | 63.00 | 66.65 | 36.60 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.05 | 3/4/2025 | 4/3/2025 3:59:55 PM EST |
| 600.00 | 67.35 | 72.20 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.04 | 4/3/2025 3:59:55 PM EST | |||
| 605.00 | 72.60 | 77.25 | 46.60 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.03 | 1/31/2025 | 4/3/2025 3:59:55 PM EST |
| 610.00 | 77.50 | 82.30 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 4/3/2025 3:59:55 PM EST | |||
| 615.00 | 82.30 | 87.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 4/3/2025 3:59:55 PM EST | |||
| 620.00 | 87.35 | 92.35 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 4/3/2025 3:59:55 PM EST | |||
| 625.00 | 92.45 | 97.35 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 4/3/2025 3:59:55 PM EST | |||
| 630.00 | 97.60 | 102.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 635.00 | 102.90 | 107.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 640.00 | 107.40 | 112.15 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 645.00 | 112.45 | 117.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 650.00 | 117.85 | 122.25 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 660.00 | 127.40 | 132.25 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 680.00 | 147.25 | 152.25 | 148.85 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/3/2025 3:59:55 PM EST |