Options Chain for MASTERCARD INCORPORATED CL A (MA) - $524.66 as of 3/6/2026 11:36:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 203.05 | 210.45 | 206.75 | % | 0.67 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 3/6/2026 10:59:00 AM EST | |||
| 320.00 | 193.10 | 200.50 | 196.80 | % | 0.61 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 3/6/2026 10:59:00 AM EST | |||
| 330.00 | 183.45 | 190.60 | 187.03 | % | 0.57 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 3/6/2026 10:59:00 AM EST | |||
| 340.00 | 173.80 | 180.70 | 177.25 | % | 0.52 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 3/6/2026 10:59:00 AM EST | |||
| 350.00 | 163.50 | 170.85 | 167.18 | % | 0.48 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 3/6/2026 10:59:00 AM EST | |||
| 360.00 | 153.60 | 160.95 | 157.28 | % | 0.44 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.06 | 3/6/2026 10:59:00 AM EST | |||
| 370.00 | 143.35 | 151.15 | 147.25 | 154.47 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.69 | 0.98 | 0.00 | -0.06 | 2/17/2026 | 3/6/2026 10:59:00 AM EST |
| 380.00 | 135.15 | 141.35 | 138.25 | % | 0.36 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.07 | 3/6/2026 10:59:00 AM EST | |||
| 385.00 | 130.30 | 136.45 | 133.38 | % | 0.35 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.08 | 3/6/2026 10:59:00 AM EST | |||
| 390.00 | 125.45 | 131.55 | 128.50 | % | 0.33 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.08 | 3/6/2026 10:59:00 AM EST | |||
| 395.00 | 120.40 | 126.70 | 123.55 | % | 0.31 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.09 | 3/6/2026 10:59:00 AM EST | |||
| 400.00 | 115.75 | 121.85 | 118.80 | % | 0.30 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.10 | 3/6/2026 10:59:00 AM EST | |||
| 405.00 | 111.25 | 117.00 | 114.13 | 120.49 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.58 | 0.96 | 0.00 | -0.10 | 2/17/2026 | 3/6/2026 10:59:00 AM EST |
| 410.00 | 106.00 | 112.20 | 109.10 | 111.63 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.55 | 0.95 | 0.00 | -0.11 | 2/13/2026 | 3/6/2026 10:59:00 AM EST |
| 415.00 | 101.20 | 107.40 | 104.30 | % | 0.25 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.12 | 3/6/2026 10:59:00 AM EST | |||
| 420.00 | 96.70 | 102.60 | 99.65 | % | 0.24 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.13 | 3/6/2026 10:59:00 AM EST | |||
| 425.00 | 91.85 | 97.85 | 94.85 | % | 0.22 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.13 | 3/6/2026 10:59:00 AM EST | |||
| 430.00 | 87.25 | 93.10 | 90.18 | 167.11 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.49 | 0.93 | 0.00 | -0.14 | 9/19/2025 | 3/6/2026 10:59:00 AM EST |
| 435.00 | 82.15 | 88.40 | 85.28 | % | 0.20 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.15 | 3/6/2026 10:59:00 AM EST | |||
| 440.00 | 77.40 | 83.75 | 80.58 | 143.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.47 | 0.91 | 0.00 | -0.16 | 10/27/2025 | 3/6/2026 10:59:00 AM EST |
| 445.00 | 74.25 | 78.90 | 76.58 | 56.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.36 | 0.90 | 0.00 | -0.17 | 2/23/2026 | 3/6/2026 10:59:00 AM EST |
| 450.00 | 69.45 | 74.80 | 72.13 | 54.83 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.33 | 0.89 | 0.00 | -0.17 | 2/23/2026 | 3/6/2026 10:59:00 AM EST |
| 455.00 | 64.90 | 69.45 | 67.18 | 49.55 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.34 | 0.87 | 0.00 | -0.18 | 2/23/2026 | 3/6/2026 10:59:00 AM EST |
| 460.00 | 60.35 | 65.85 | 63.10 | 62.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.35 | 0.86 | 0.00 | -0.19 | 2/27/2026 | 3/6/2026 10:59:00 AM EST |
| 465.00 | 56.00 | 60.50 | 58.25 | 94.50 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.36 | 0.84 | 0.00 | -0.20 | 2/2/2026 | 3/6/2026 10:59:00 AM EST |
| 470.00 | 51.60 | 55.65 | 53.63 | 53.35 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.33 | 0.83 | 0.00 | -0.20 | 2/27/2026 | 3/6/2026 10:59:00 AM EST |
| 475.00 | 47.35 | 51.35 | 49.35 | 49.10 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.32 | 0.81 | 0.00 | -0.21 | 2/27/2026 | 3/6/2026 10:59:00 AM EST |
| 480.00 | 43.10 | 48.90 | 46.00 | 52.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.31 | 0.78 | 0.01 | -0.22 | 3/3/2026 | 3/6/2026 10:59:00 AM EST |
| 485.00 | 39.15 | 42.90 | 41.03 | 38.55 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.31 | 0.76 | 0.01 | -0.22 | 2/27/2026 | 3/6/2026 10:59:00 AM EST |
| 490.00 | 36.15 | 39.40 | 37.78 | 45.50 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.33 | 0.73 | 0.01 | -0.23 | 3/3/2026 | 3/6/2026 10:59:00 AM EST |
| 495.00 | 32.65 | 35.45 | 34.05 | 37.75 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.31 | 0.70 | 0.01 | -0.24 | 3/5/2026 | 3/6/2026 10:59:00 AM EST |
| 500.00 | 28.50 | 31.85 | 30.18 | 32.05 | -3.45 | -9.72% | 0.06 | 2 | 136 | 0.31 | 0.67 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 505.00 | 25.40 | 29.50 | 27.45 | 27.91 | +2.31 | +9.03% | 0.05 | 3 | 34 | 0.31 | 0.63 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 510.00 | 22.05 | 23.60 | 22.83 | 28.63 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.29 | 0.59 | 0.01 | -0.24 | 3/5/2026 | 3/6/2026 10:59:00 AM EST |
| 515.00 | 19.65 | 20.65 | 20.15 | 22.75 | -2.05 | -8.27% | 0.04 | 2 | 77 | 0.29 | 0.56 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 520.00 | 17.25 | 17.90 | 17.58 | 18.85 | -2.85 | -13.14% | 0.03 | 6 | 105 | 0.28 | 0.51 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 525.00 | 14.80 | 15.45 | 15.13 | 16.45 | -1.96 | -10.65% | 0.03 | 7 | 176 | 0.28 | 0.47 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 530.00 | 12.20 | 13.25 | 12.73 | 14.45 | -1.27 | -8.08% | 0.02 | 58 | 312 | 0.27 | 0.43 | 0.01 | -0.23 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 535.00 | 10.30 | 11.90 | 11.10 | 12.20 | -1.18 | -8.82% | 0.02 | 9 | 248 | 0.27 | 0.39 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 540.00 | 8.70 | 9.55 | 9.13 | 9.40 | -1.73 | -15.55% | 0.02 | 6 | 294 | 0.27 | 0.35 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 545.00 | 7.20 | 8.65 | 7.93 | 8.72 | -0.37 | -4.07% | 0.01 | 9 | 184 | 0.27 | 0.31 | 0.01 | -0.20 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 550.00 | 6.05 | 6.75 | 6.40 | 7.15 | -0.52 | -6.78% | 0.01 | 36 | 209 | 0.26 | 0.28 | 0.01 | -0.19 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 555.00 | 4.90 | 6.00 | 5.45 | 6.10 | -0.06 | -0.98% | 0.01 | 3 | 103 | 0.26 | 0.24 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 560.00 | 4.00 | 5.05 | 4.53 | 4.70 | -0.32 | -6.38% | 0.01 | 46 | 212 | 0.26 | 0.21 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 565.00 | 3.25 | 4.65 | 3.95 | 4.10 | -0.07 | -1.68% | 0.01 | 6 | 186 | 0.26 | 0.18 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 570.00 | 2.56 | 3.60 | 3.08 | 3.40 | +0.35 | +11.48% | 0.01 | 3 | 159 | 0.26 | 0.15 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 575.00 | 2.09 | 3.30 | 2.70 | 2.82 | +0.22 | +8.47% | 0.00 | 1 | 528 | 0.27 | 0.13 | 0.00 | -0.12 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 580.00 | 1.68 | 3.40 | 2.54 | 2.27 | -0.09 | -3.82% | 0.00 | 1 | 190 | 0.27 | 0.11 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 585.00 | 0.67 | 2.55 | 1.61 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.24 | 0.09 | 0.00 | -0.08 | 3/5/2026 | 3/6/2026 10:59:00 AM EST |
| 590.00 | 0.70 | 2.01 | 1.36 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.25 | 0.07 | 0.00 | -0.07 | 3/4/2026 | 3/6/2026 10:59:00 AM EST |
| 595.00 | 0.29 | 1.79 | 1.04 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.24 | 0.06 | 0.00 | -0.06 | 3/3/2026 | 3/6/2026 10:59:00 AM EST |
| 600.00 | 0.76 | 1.50 | 1.13 | 1.00 | +0.37 | +58.73% | 0.00 | 3 | 241 | 0.26 | 0.05 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 605.00 | 0.08 | 1.45 | 0.77 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.24 | 0.04 | 0.00 | -0.04 | 3/4/2026 | 3/6/2026 10:59:00 AM EST |
| 610.00 | 0.20 | 1.25 | 0.73 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.26 | 0.03 | 0.00 | -0.03 | 3/5/2026 | 3/6/2026 10:59:00 AM EST |
| 615.00 | 0.09 | 1.07 | 0.58 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.25 | 0.02 | 0.00 | -0.03 | 3/3/2026 | 3/6/2026 10:59:00 AM EST |
| 620.00 | 0.01 | 0.97 | 0.49 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.24 | 0.02 | 0.00 | -0.02 | 2/25/2026 | 3/6/2026 10:59:00 AM EST |
| 625.00 | 0.01 | 0.91 | 0.46 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.25 | 0.01 | 0.00 | -0.02 | 3/3/2026 | 3/6/2026 10:59:00 AM EST |
| 630.00 | 0.01 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.31 | 0.01 | 0.00 | -0.02 | 2/23/2026 | 3/6/2026 10:59:00 AM EST |
| 635.00 | 0.00 | 0.81 | 0.41 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.32 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 3/6/2026 10:59:00 AM EST |
| 640.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.33 | 0.01 | 0.00 | -0.01 | 3/3/2026 | 3/6/2026 10:59:00 AM EST |
| 645.00 | 0.00 | 0.76 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.34 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 3/6/2026 10:59:00 AM EST |
| 650.00 | 0.00 | 0.73 | 0.37 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.34 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 3/6/2026 10:59:00 AM EST |
| 655.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.35 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 10:59:00 AM EST |
| 660.00 | 0.00 | 0.71 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/6/2026 10:59:00 AM EST |
| 665.00 | 0.00 | 0.90 | 0.45 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/6/2026 10:59:00 AM EST |
| 670.00 | 0.00 | 0.89 | 0.45 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.39 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/6/2026 10:59:00 AM EST |
| 675.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:00 AM EST | |||
| 680.00 | 0.00 | 0.67 | 0.34 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.39 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/6/2026 10:59:00 AM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 10:59:00 AM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/6/2026 10:59:00 AM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 10:59:00 AM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.73 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 3/6/2026 10:59:00 AM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:00 AM EST | |||
| 800.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/6/2026 10:59:00 AM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/6/2026 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.76 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/6/2026 10:59:00 AM EST |
| 320.00 | 0.00 | 0.83 | 0.42 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | -0.02 | 1/5/2026 | 3/6/2026 10:59:00 AM EST |
| 330.00 | 0.00 | 0.96 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | -0.02 | 1/14/2026 | 3/6/2026 10:59:00 AM EST |
| 340.00 | 0.00 | 1.08 | 0.54 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | -0.02 | 12/31/2025 | 3/6/2026 10:59:00 AM EST |
| 350.00 | 0.20 | 1.21 | 0.71 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | -0.01 | 0.00 | -0.04 | 3/5/2026 | 3/6/2026 10:59:00 AM EST |
| 360.00 | 0.01 | 1.43 | 0.72 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | -0.01 | 0.00 | -0.06 | 2/24/2026 | 3/6/2026 10:59:00 AM EST |
| 370.00 | 0.14 | 1.55 | 0.85 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | -0.02 | 0.00 | -0.06 | 3/3/2026 | 3/6/2026 10:59:00 AM EST |
| 380.00 | 0.26 | 1.70 | 0.98 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.49 | -0.02 | 0.00 | -0.07 | 2/25/2026 | 3/6/2026 10:59:00 AM EST |
| 385.00 | 0.13 | 1.80 | 0.97 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.08 | 3/6/2026 10:59:00 AM EST | |||
| 390.00 | 0.22 | 1.95 | 1.09 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.47 | -0.03 | 0.00 | -0.08 | 2/25/2026 | 3/6/2026 10:59:00 AM EST |
| 395.00 | 0.35 | 2.04 | 1.20 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.09 | 3/6/2026 10:59:00 AM EST | |||
| 400.00 | 1.24 | 1.85 | 1.55 | 1.42 | +0.07 | +5.19% | 0.00 | 2 | 51 | 0.46 | -0.04 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 405.00 | 0.80 | 2.30 | 1.55 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.45 | -0.04 | 0.00 | -0.10 | 2/26/2026 | 3/6/2026 10:59:00 AM EST |
| 410.00 | 0.95 | 2.44 | 1.70 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.44 | -0.05 | 0.00 | -0.11 | 2/26/2026 | 3/6/2026 10:59:00 AM EST |
| 415.00 | 1.10 | 2.60 | 1.85 | 2.36 | +0.54 | +29.67% | 0.00 | 18 | 24 | 0.43 | -0.05 | 0.00 | -0.12 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 420.00 | 1.13 | 2.45 | 1.79 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.41 | -0.06 | 0.00 | -0.13 | 3/5/2026 | 3/6/2026 10:59:00 AM EST |
| 425.00 | 1.50 | 3.00 | 2.25 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.41 | -0.07 | 0.00 | -0.13 | 3/4/2026 | 3/6/2026 10:59:00 AM EST |
| 430.00 | 2.02 | 3.10 | 2.56 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.41 | -0.07 | 0.00 | -0.14 | 3/4/2026 | 3/6/2026 10:59:00 AM EST |
| 435.00 | 2.23 | 3.25 | 2.74 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 544 | 0.39 | -0.08 | 0.00 | -0.15 | 3/5/2026 | 3/6/2026 10:59:00 AM EST |
| 440.00 | 2.47 | 3.75 | 3.11 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.38 | -0.09 | 0.00 | -0.16 | 3/3/2026 | 3/6/2026 10:59:00 AM EST |
| 445.00 | 2.90 | 4.00 | 3.45 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.37 | -0.10 | 0.00 | -0.17 | 3/3/2026 | 3/6/2026 10:59:00 AM EST |
| 450.00 | 3.60 | 4.20 | 3.90 | 3.66 | +0.21 | +6.09% | 0.01 | 33 | 117 | 0.37 | -0.11 | 0.00 | -0.17 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 455.00 | 4.00 | 4.90 | 4.45 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.36 | -0.13 | 0.00 | -0.18 | 3/5/2026 | 3/6/2026 10:59:00 AM EST |
| 460.00 | 4.55 | 5.55 | 5.05 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.35 | -0.14 | 0.00 | -0.19 | 3/5/2026 | 3/6/2026 10:59:00 AM EST |
| 465.00 | 5.15 | 6.20 | 5.68 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.34 | -0.16 | 0.00 | -0.20 | 3/5/2026 | 3/6/2026 10:59:00 AM EST |
| 470.00 | 5.85 | 6.95 | 6.40 | 6.85 | +1.45 | +26.86% | 0.01 | 1 | 381 | 0.34 | -0.17 | 0.00 | -0.20 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 475.00 | 6.70 | 7.40 | 7.05 | 6.50 | +0.65 | +11.12% | 0.01 | 2 | 278 | 0.34 | -0.19 | 0.00 | -0.21 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 480.00 | 7.65 | 8.40 | 8.03 | 7.50 | +0.50 | +7.15% | 0.02 | 16 | 526 | 0.33 | -0.22 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 485.00 | 8.75 | 9.80 | 9.28 | 8.50 | +1.09 | +14.71% | 0.02 | 1 | 254 | 0.32 | -0.24 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 490.00 | 9.60 | 10.45 | 10.03 | 9.84 | +1.51 | +18.13% | 0.02 | 31 | 776 | 0.31 | -0.27 | 0.01 | -0.23 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 495.00 | 10.80 | 11.95 | 11.38 | 11.50 | +2.45 | +27.08% | 0.02 | 3 | 284 | 0.31 | -0.30 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 500.00 | 11.65 | 13.60 | 12.63 | 12.40 | +1.75 | +16.44% | 0.03 | 37 | 316 | 0.30 | -0.33 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 505.00 | 13.45 | 15.00 | 14.23 | 14.22 | +1.92 | +15.61% | 0.03 | 7 | 318 | 0.30 | -0.37 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 510.00 | 15.20 | 17.00 | 16.10 | 15.42 | +1.52 | +10.94% | 0.03 | 5 | 354 | 0.29 | -0.41 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 515.00 | 17.20 | 18.95 | 18.08 | 16.59 | +0.89 | +5.67% | 0.04 | 5 | 270 | 0.29 | -0.45 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 520.00 | 19.00 | 21.30 | 20.15 | 19.85 | +2.20 | +12.47% | 0.04 | 4 | 291 | 0.28 | -0.49 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 525.00 | 21.30 | 24.95 | 23.13 | 23.95 | +2.90 | +13.78% | 0.04 | 3 | 431 | 0.28 | -0.53 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 530.00 | 23.90 | 26.70 | 25.30 | 24.90 | +1.58 | +6.78% | 0.05 | 5 | 268 | 0.27 | -0.57 | 0.01 | -0.23 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 535.00 | 26.20 | 29.90 | 28.05 | 27.55 | +2.84 | +11.50% | 0.05 | 4 | 635 | 0.26 | -0.61 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 540.00 | 28.50 | 33.80 | 31.15 | 32.00 | 0.00 | 0.00% | 0.06 | 0 | 253 | 0.26 | -0.65 | 0.01 | -0.21 | 3/2/2026 | 3/6/2026 10:59:00 AM EST |
| 545.00 | 33.65 | 38.00 | 35.83 | 43.05 | 0.00 | 0.00% | 0.07 | 0 | 291 | 0.25 | -0.69 | 0.01 | -0.20 | 2/25/2026 | 3/6/2026 10:59:00 AM EST |
| 550.00 | 37.20 | 40.65 | 38.93 | 31.20 | 0.00 | 0.00% | 0.07 | 0 | 164 | 0.25 | -0.72 | 0.01 | -0.19 | 3/4/2026 | 3/6/2026 10:59:00 AM EST |
| 555.00 | 40.40 | 45.90 | 43.15 | 43.10 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.24 | -0.76 | 0.01 | -0.18 | 3/2/2026 | 3/6/2026 10:59:00 AM EST |
| 560.00 | 44.50 | 50.05 | 47.28 | 40.80 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.23 | -0.79 | 0.01 | -0.16 | 3/4/2026 | 3/6/2026 10:59:00 AM EST |
| 565.00 | 47.65 | 53.40 | 50.53 | 49.65 | -0.25 | -0.51% | 0.09 | 6 | 190 | 0.22 | -0.82 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 10:59:00 AM EST |
| 570.00 | 53.95 | 57.65 | 55.80 | 50.10 | 0.00 | 0.00% | 0.10 | 0 | 137 | 0.32 | -0.84 | 0.01 | -0.13 | 3/4/2026 | 3/6/2026 10:59:00 AM EST |
| 575.00 | 57.55 | 62.55 | 60.05 | 57.90 | 0.00 | 0.00% | 0.10 | 0 | 106 | 0.32 | -0.87 | 0.00 | -0.12 | 3/3/2026 | 3/6/2026 10:59:00 AM EST |
| 580.00 | 62.30 | 66.95 | 64.63 | 88.66 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.32 | -0.89 | 0.00 | -0.10 | 2/23/2026 | 3/6/2026 10:59:00 AM EST |
| 585.00 | 67.40 | 71.55 | 69.48 | 63.10 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.33 | -0.91 | 0.00 | -0.08 | 1/27/2026 | 3/6/2026 10:59:00 AM EST |
| 590.00 | 71.15 | 77.50 | 74.33 | 48.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.07 | 2/10/2026 | 3/6/2026 10:59:00 AM EST |
| 595.00 | 75.75 | 81.10 | 78.43 | 65.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.06 | 2/12/2026 | 3/6/2026 10:59:00 AM EST |
| 600.00 | 80.90 | 86.35 | 83.63 | 86.00 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.35 | -0.95 | 0.00 | -0.05 | 2/26/2026 | 3/6/2026 10:59:00 AM EST |
| 605.00 | 85.85 | 91.75 | 88.80 | 88.15 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.36 | -0.96 | 0.00 | -0.04 | 2/26/2026 | 3/6/2026 10:59:00 AM EST |
| 610.00 | 90.80 | 98.15 | 94.48 | 114.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.03 | 2/23/2026 | 3/6/2026 10:59:00 AM EST |
| 615.00 | 95.80 | 103.40 | 99.60 | 41.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.03 | 1/7/2026 | 3/6/2026 10:59:00 AM EST |
| 620.00 | 100.80 | 108.10 | 104.45 | % | 0.17 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 3/6/2026 10:59:00 AM EST | |||
| 625.00 | 105.80 | 113.35 | 109.58 | % | 0.18 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 3/6/2026 10:59:00 AM EST | |||
| 630.00 | 110.80 | 118.35 | 114.58 | 62.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 12/12/2025 | 3/6/2026 10:59:00 AM EST |
| 635.00 | 115.80 | 123.45 | 119.63 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:59:00 AM EST | |||
| 640.00 | 120.80 | 128.50 | 124.65 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:59:00 AM EST | |||
| 645.00 | 125.80 | 133.00 | 129.40 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:59:00 AM EST | |||
| 650.00 | 130.80 | 138.15 | 134.48 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 3/6/2026 10:59:00 AM EST | |||
| 655.00 | 135.80 | 142.95 | 139.38 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 3/6/2026 10:59:00 AM EST | |||
| 660.00 | 140.80 | 148.15 | 144.48 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:00 AM EST | |||
| 665.00 | 145.80 | 153.15 | 149.48 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:00 AM EST | |||
| 670.00 | 150.80 | 157.95 | 154.38 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:00 AM EST | |||
| 675.00 | 155.80 | 161.95 | 158.88 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:00 AM EST | |||
| 680.00 | 160.80 | 168.70 | 164.75 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:00 AM EST | |||
| 700.00 | 180.80 | 188.05 | 184.43 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:00 AM EST | |||
| 720.00 | 200.80 | 208.15 | 204.48 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:00 AM EST | |||
| 740.00 | 220.80 | 228.60 | 224.70 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:00 AM EST | |||
| 760.00 | 240.80 | 248.25 | 244.53 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:00 AM EST | |||
| 780.00 | 260.80 | 268.35 | 264.58 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:00 AM EST | |||
| 800.00 | 280.80 | 288.70 | 284.75 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:00 AM EST | |||
| 820.00 | 300.80 | 308.15 | 304.48 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:00 AM EST |