Options Chain for MASTERCARD INCORPORATED CL A (MA) - $540.61 as of 3/31/2025 1:58:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 296.60 | 300.35 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 260.00 | 286.50 | 290.35 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 270.00 | 276.50 | 280.35 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 280.00 | 266.80 | 270.55 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 290.00 | 256.60 | 260.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 300.00 | 246.65 | 250.40 | 254.77 | 0.00 | 0.00% | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:49 PM EST |
| 310.00 | 236.25 | 241.25 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 320.00 | 226.20 | 231.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 330.00 | 216.85 | 220.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 340.00 | 206.60 | 210.25 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 350.00 | 196.70 | 200.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 355.00 | 191.60 | 195.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 360.00 | 186.75 | 190.25 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 365.00 | 181.85 | 185.65 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 370.00 | 176.70 | 180.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 375.00 | 171.75 | 175.50 | 153.15 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 3:59:49 PM EST |
| 380.00 | 166.75 | 170.50 | 152.45 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 385.00 | 161.80 | 165.50 | 165.45 | 0.00 | 0.00% | 0 | 3 | 0.98 | 1.00 | 0.00 | -0.01 | 3/6/2025 | 3/31/2025 3:59:49 PM EST |
| 390.00 | 156.90 | 160.55 | 167.89 | 0.00 | 0.00% | 0 | 4 | 0.95 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 395.00 | 151.80 | 155.55 | 166.35 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 400.00 | 146.70 | 150.35 | 134.90 | 0.00 | 0.00% | 0 | 3 | 0.87 | 1.00 | 0.00 | -0.01 | 12/18/2024 | 3/31/2025 3:59:49 PM EST |
| 405.00 | 141.95 | 145.75 | 88.55 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 3/31/2025 3:59:49 PM EST |
| 410.00 | 136.85 | 140.60 | 151.20 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.02 | 3/5/2025 | 3/31/2025 3:59:49 PM EST |
| 415.00 | 131.80 | 135.55 | 83.95 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.99 | 0.00 | -0.03 | 8/30/2024 | 3/31/2025 3:59:49 PM EST |
| 420.00 | 126.90 | 130.65 | 117.28 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.99 | 0.00 | -0.04 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 425.00 | 122.10 | 125.85 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.05 | 3/31/2025 3:59:49 PM EST | |||
| 430.00 | 116.95 | 120.75 | 91.25 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.05 | 1/8/2025 | 3/31/2025 3:59:49 PM EST |
| 435.00 | 111.95 | 115.75 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 440.00 | 107.00 | 110.75 | 123.37 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.98 | 0.00 | -0.07 | 2/4/2025 | 3/31/2025 3:59:49 PM EST |
| 445.00 | 102.05 | 105.85 | 66.30 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.08 | 9/9/2024 | 3/31/2025 3:59:49 PM EST |
| 450.00 | 97.15 | 100.90 | 94.50 | 0.00 | 0.00% | 0 | 38 | 0.63 | 0.98 | 0.00 | -0.09 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 455.00 | 92.20 | 95.95 | 52.80 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.97 | 0.00 | -0.10 | 9/25/2024 | 3/31/2025 3:59:49 PM EST |
| 460.00 | 87.25 | 91.00 | 72.25 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.97 | 0.00 | -0.11 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 465.00 | 82.25 | 86.05 | 74.85 | 0.00 | 0.00% | 0 | 56 | 0.55 | 0.96 | 0.00 | -0.12 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 470.00 | 77.35 | 80.85 | 78.92 | 0.00 | 0.00% | 0 | 19 | 0.52 | 0.96 | 0.00 | -0.14 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 475.00 | 72.45 | 76.20 | 60.05 | 0.00 | 0.00% | 0 | 17 | 0.50 | 0.95 | 0.00 | -0.15 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 480.00 | 66.90 | 71.80 | 78.80 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.94 | 0.00 | -0.16 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 485.00 | 62.65 | 66.20 | 47.53 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.94 | 0.00 | -0.17 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 490.00 | 57.20 | 62.05 | 70.49 | 0.00 | 0.00% | 0 | 39 | 0.46 | 0.93 | 0.00 | -0.18 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 495.00 | 52.55 | 57.45 | 46.28 | 0.00 | 0.00% | 0 | 29 | 0.45 | 0.92 | 0.00 | -0.19 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 500.00 | 47.85 | 52.50 | 39.68 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.90 | 0.00 | -0.20 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 505.00 | 43.55 | 47.20 | 31.40 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.89 | 0.00 | -0.21 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 510.00 | 38.75 | 41.95 | 50.05 | 0.00 | 0.00% | 0 | 33 | 0.29 | 0.87 | 0.01 | -0.22 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 512.50 | 37.35 | 39.90 | % | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.23 | 3/31/2025 3:59:49 PM EST | |||
| 515.00 | 34.35 | 37.20 | 24.05 | -7.12 | -22.85% | 3 | 88 | 0.28 | 0.85 | 0.01 | -0.23 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 517.50 | 33.05 | 35.55 | % | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.24 | 3/31/2025 3:59:49 PM EST | |||
| 520.00 | 30.00 | 32.70 | 40.60 | 0.00 | 0.00% | 0 | 115 | 0.27 | 0.82 | 0.01 | -0.25 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 522.50 | 28.65 | 31.10 | % | 0 | 0 | 0.29 | 0.81 | 0.01 | -0.25 | 3/31/2025 3:59:49 PM EST | |||
| 525.00 | 26.95 | 27.95 | 23.65 | 0.00 | 0.00% | 0 | 243 | 0.27 | 0.79 | 0.01 | -0.26 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 527.50 | 24.90 | 25.80 | 15.90 | -9.60 | -37.65% | 1 | 5 | 0.27 | 0.77 | 0.01 | -0.27 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 530.00 | 22.90 | 23.95 | 31.16 | 0.00 | 0.00% | 0 | 525 | 0.26 | 0.74 | 0.01 | -0.27 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 532.50 | 21.00 | 21.85 | % | 0 | 0 | 0.26 | 0.72 | 0.01 | -0.28 | 3/31/2025 3:59:49 PM EST | |||
| 535.00 | 19.15 | 20.10 | 11.83 | -4.72 | -28.52% | 4 | 226 | 0.25 | 0.69 | 0.01 | -0.29 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 537.50 | 17.35 | 18.15 | 11.20 | -3.60 | -24.33% | 7 | 7 | 0.25 | 0.66 | 0.01 | -0.30 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 540.00 | 15.60 | 16.40 | 13.55 | -2.55 | -15.84% | 5 | 272 | 0.24 | 0.62 | 0.01 | -0.30 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 542.50 | 14.00 | 14.85 | 9.30 | -1.85 | -16.60% | 1 | 31 | 0.24 | 0.59 | 0.01 | -0.30 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 545.00 | 12.45 | 13.15 | 13.35 | +3.15 | +30.89% | 28 | 406 | 0.24 | 0.55 | 0.02 | -0.31 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 547.50 | 11.00 | 11.65 | 10.85 | +2.55 | +30.73% | 4 | 33 | 0.23 | 0.51 | 0.02 | -0.31 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 550.00 | 9.70 | 10.25 | 6.10 | -1.40 | -18.67% | 65 | 888 | 0.23 | 0.47 | 0.02 | -0.30 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 552.50 | 8.45 | 9.00 | 7.15 | -6.75 | -48.57% | 3 | 55 | 0.23 | 0.43 | 0.02 | -0.30 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 555.00 | 7.30 | 7.80 | 8.08 | +2.84 | +54.20% | 42 | 655 | 0.22 | 0.40 | 0.02 | -0.29 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 557.50 | 6.25 | 6.75 | 6.98 | +2.52 | +56.51% | 33 | 458 | 0.22 | 0.36 | 0.02 | -0.28 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 560.00 | 5.30 | 5.75 | 5.65 | +1.83 | +47.91% | 16 | 503 | 0.22 | 0.32 | 0.01 | -0.27 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 565.00 | 3.75 | 4.10 | 4.07 | +1.45 | +55.35% | 28 | 1,013 | 0.21 | 0.25 | 0.01 | -0.24 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 570.00 | 2.53 | 2.88 | 2.80 | +1.17 | +71.78% | 46 | 801 | 0.21 | 0.19 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 575.00 | 1.64 | 1.85 | 2.04 | +0.79 | +63.20% | 20 | 358 | 0.21 | 0.14 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 580.00 | 1.03 | 1.21 | 1.03 | -0.24 | -18.90% | 25 | 832 | 0.20 | 0.10 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 585.00 | 0.62 | 0.74 | 0.75 | -0.37 | -33.04% | 1 | 266 | 0.20 | 0.07 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 590.00 | 0.38 | 0.47 | 0.45 | +0.05 | +12.50% | 13 | 5,169 | 0.20 | 0.05 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 595.00 | 0.22 | 0.30 | 0.18 | -0.10 | -35.72% | 16 | 855 | 0.20 | 0.03 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 600.00 | 0.12 | 0.20 | 0.10 | -0.24 | -70.59% | 1 | 403 | 0.20 | 0.02 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 605.00 | 0.07 | 0.14 | 0.08 | 0.00 | 0.00% | 1 | 85 | 0.20 | 0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 610.00 | 0.05 | 0.11 | 0.08 | -0.02 | -20.00% | 2 | 456 | 0.21 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 615.00 | 0.02 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 49 | 0.21 | 0.01 | 0.00 | -0.02 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 620.00 | 0.01 | 0.08 | 0.03 | -0.11 | -78.58% | 1 | 56 | 0.24 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 625.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 630.00 | 0.00 | 0.06 | 0.05 | -0.07 | -58.34% | 11 | 63 | 0.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 635.00 | 0.00 | 0.06 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:49 PM EST |
| 640.00 | 0.00 | 0.05 | 0.31 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:49 PM EST |
| 645.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:49 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 660.00 | 0.00 | 0.04 | 0.37 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 3:59:49 PM EST |
| 680.00 | 0.00 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 3:59:49 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 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.04 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 0.04 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 0.04 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 0.04 | 0.04 | -0.01 | -20.00% | 9 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 320.00 | 0.00 | 0.05 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 3/31/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 340.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 355.00 | 0.00 | 0.07 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 3:59:49 PM EST |
| 360.00 | 0.01 | 0.07 | 0.54 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 3:59:49 PM EST |
| 365.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 0.09 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 3:59:49 PM EST |
| 375.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 380.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 122 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 385.00 | 0.02 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 187 | 0.61 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 390.00 | 0.03 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 395.00 | 0.04 | 0.13 | 0.07 | -0.18 | -72.00% | 3 | 4 | 0.59 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 400.00 | 0.07 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 242 | 0.58 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 405.00 | 0.08 | 0.15 | 0.21 | +0.13 | +162.50% | 10 | 186 | 0.56 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 410.00 | 0.10 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 502 | 0.55 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 415.00 | 0.12 | 0.19 | 0.30 | +0.11 | +57.90% | 4 | 47 | 0.54 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 420.00 | 0.14 | 0.20 | 0.33 | +0.16 | +94.12% | 7 | 208 | 0.53 | -0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 425.00 | 0.16 | 0.23 | 0.37 | +0.03 | +8.83% | 5 | 44 | 0.52 | -0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 430.00 | 0.19 | 0.25 | 0.40 | +0.07 | +21.22% | 10 | 651 | 0.50 | -0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 435.00 | 0.22 | 0.28 | 0.24 | -0.14 | -36.85% | 8 | 232 | 0.49 | -0.01 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 440.00 | 0.25 | 0.31 | 0.50 | +0.09 | +21.96% | 1 | 122 | 0.47 | -0.02 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 445.00 | 0.27 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 69 | 0.46 | -0.02 | 0.00 | -0.08 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 450.00 | 0.31 | 0.38 | 0.63 | +0.11 | +21.16% | 6 | 221 | 0.45 | -0.02 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 455.00 | 0.35 | 0.44 | 0.74 | +0.44 | +146.67% | 5 | 186 | 0.43 | -0.03 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 460.00 | 0.39 | 0.48 | 0.79 | +0.11 | +16.18% | 5 | 297 | 0.42 | -0.03 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 465.00 | 0.44 | 0.54 | 0.90 | +0.40 | +80.00% | 17 | 262 | 0.40 | -0.04 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 470.00 | 0.50 | 0.60 | 1.03 | +0.22 | +27.16% | 7 | 280 | 0.39 | -0.04 | 0.00 | -0.14 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 475.00 | 0.57 | 0.67 | 1.25 | +0.80 | +177.78% | 8 | 223 | 0.37 | -0.05 | 0.00 | -0.15 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 480.00 | 0.65 | 0.76 | 1.45 | +0.58 | +66.67% | 2 | 472 | 0.36 | -0.06 | 0.00 | -0.16 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 485.00 | 0.76 | 0.87 | 1.71 | +0.56 | +48.70% | 4 | 227 | 0.35 | -0.06 | 0.00 | -0.17 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 490.00 | 0.89 | 1.01 | 1.00 | -0.33 | -24.82% | 13 | 418 | 0.33 | -0.07 | 0.00 | -0.18 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 495.00 | 1.06 | 1.20 | 1.82 | +0.41 | +29.08% | 6 | 502 | 0.32 | -0.08 | 0.00 | -0.19 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 500.00 | 1.28 | 1.43 | 1.40 | -0.63 | -31.04% | 4 | 682 | 0.31 | -0.10 | 0.00 | -0.20 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 505.00 | 1.56 | 1.72 | 3.65 | +1.21 | +49.59% | 2 | 313 | 0.30 | -0.11 | 0.00 | -0.21 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 510.00 | 1.91 | 2.11 | 1.96 | -0.98 | -33.34% | 8 | 522 | 0.29 | -0.13 | 0.01 | -0.22 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 512.50 | 2.11 | 2.33 | 4.70 | +1.91 | +68.46% | 4 | 2 | 0.28 | -0.14 | 0.01 | -0.23 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 515.00 | 2.37 | 2.59 | 4.10 | +0.52 | +14.53% | 4 | 244 | 0.28 | -0.15 | 0.01 | -0.23 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 517.50 | 2.64 | 2.88 | 3.90 | 0.00 | 0.00% | 0 | 54 | 0.27 | -0.16 | 0.01 | -0.24 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 520.00 | 2.94 | 3.20 | 3.15 | -1.05 | -25.00% | 31 | 397 | 0.27 | -0.18 | 0.01 | -0.25 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 522.50 | 3.25 | 3.55 | 4.32 | +0.20 | +4.86% | 5 | 2 | 0.26 | -0.19 | 0.01 | -0.25 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 525.00 | 3.65 | 3.95 | 3.92 | -1.30 | -24.91% | 5 | 438 | 0.26 | -0.21 | 0.01 | -0.26 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 527.50 | 4.10 | 4.45 | 4.15 | -0.51 | -10.95% | 3 | 3 | 0.26 | -0.23 | 0.01 | -0.27 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 530.00 | 4.60 | 4.95 | 7.80 | +1.65 | +26.83% | 11 | 432 | 0.25 | -0.26 | 0.01 | -0.27 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 532.50 | 5.10 | 5.50 | 5.17 | -0.64 | -11.02% | 3 | 3 | 0.25 | -0.28 | 0.01 | -0.28 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 535.00 | 5.75 | 6.15 | 5.15 | -3.61 | -41.21% | 41 | 285 | 0.24 | -0.31 | 0.01 | -0.29 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 537.50 | 6.40 | 6.85 | 10.55 | +0.83 | +8.54% | 18 | 16 | 0.24 | -0.34 | 0.01 | -0.30 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 540.00 | 7.15 | 7.65 | 6.30 | -2.90 | -31.53% | 70 | 348 | 0.23 | -0.38 | 0.01 | -0.30 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 542.50 | 7.95 | 8.55 | 7.80 | -4.12 | -34.57% | 8 | 13 | 0.23 | -0.41 | 0.01 | -0.30 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 545.00 | 8.90 | 9.50 | 8.90 | -4.43 | -33.24% | 162 | 692 | 0.23 | -0.45 | 0.02 | -0.31 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 547.50 | 9.90 | 10.55 | 12.23 | 0.00 | 0.00% | 0 | 14 | 0.22 | -0.49 | 0.02 | -0.31 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 550.00 | 11.10 | 11.70 | 11.35 | -2.15 | -15.93% | 121 | 413 | 0.22 | -0.53 | 0.02 | -0.30 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 552.50 | 12.25 | 13.05 | 12.75 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.57 | 0.02 | -0.30 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 555.00 | 13.60 | 14.35 | 13.69 | -3.13 | -18.61% | 11 | 160 | 0.21 | -0.60 | 0.02 | -0.29 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 557.50 | 15.15 | 15.90 | 9.70 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.64 | 0.02 | -0.28 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 560.00 | 16.55 | 17.50 | 16.66 | -4.22 | -20.22% | 6 | 203 | 0.21 | -0.68 | 0.01 | -0.27 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 565.00 | 20.10 | 21.00 | 20.90 | 0.00 | 0.00% | 0 | 181 | 0.20 | -0.75 | 0.01 | -0.24 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 570.00 | 23.25 | 24.90 | 25.38 | 0.00 | 0.00% | 0 | 243 | 0.18 | -0.81 | 0.01 | -0.20 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 575.00 | 26.75 | 30.40 | 18.50 | 0.00 | 0.00% | 0 | 111 | 0.16 | -0.86 | 0.01 | -0.16 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 580.00 | 31.15 | 34.80 | 48.85 | 0.00 | 0.00% | 0 | 26 | 0.28 | -0.90 | 0.01 | -0.13 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 585.00 | 35.70 | 39.05 | 60.13 | 0.00 | 0.00% | 0 | 12 | 0.28 | -0.93 | 0.01 | -0.10 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 590.00 | 40.35 | 44.15 | 60.25 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.95 | 0.00 | -0.08 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 595.00 | 45.15 | 48.90 | 36.60 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.06 | 3/4/2025 | 3/31/2025 3:59:49 PM EST |
| 600.00 | 49.90 | 53.65 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 605.00 | 55.00 | 58.80 | 46.60 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.03 | 1/31/2025 | 3/31/2025 3:59:49 PM EST |
| 610.00 | 60.00 | 63.70 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 615.00 | 65.20 | 68.85 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 620.00 | 70.00 | 73.70 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 625.00 | 74.80 | 78.60 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 630.00 | 79.95 | 83.75 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 635.00 | 84.95 | 88.70 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 640.00 | 89.95 | 93.70 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 645.00 | 95.15 | 98.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 650.00 | 100.15 | 103.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 660.00 | 109.75 | 113.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 680.00 | 129.90 | 133.65 | 148.85 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |