Options Chain for MASTERCARD INCORPORATED CL A (MA) - $498.00 as of 3/13/2026 5:23:07 PM 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 | 185.00 | 192.60 | 188.80 | % | 0.61 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:16 PM EST | |||
| 320.00 | 175.00 | 182.70 | 178.85 | % | 0.56 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:16 PM EST | |||
| 330.00 | 165.05 | 172.85 | 168.95 | % | 0.51 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:16 PM EST | |||
| 340.00 | 155.20 | 162.95 | 159.08 | % | 0.47 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 3/13/2026 3:59:16 PM EST | |||
| 350.00 | 145.60 | 153.05 | 149.33 | % | 0.43 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.05 | 3/13/2026 3:59:16 PM EST | |||
| 360.00 | 135.40 | 143.20 | 139.30 | % | 0.39 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.06 | 3/13/2026 3:59:16 PM EST | |||
| 370.00 | 127.05 | 133.05 | 130.05 | 131.49 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.76 | 0.98 | 0.00 | -0.07 | 3/12/2026 | 3/13/2026 3:59:16 PM EST |
| 380.00 | 116.50 | 123.25 | 119.88 | % | 0.32 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.09 | 3/13/2026 3:59:16 PM EST | |||
| 385.00 | 111.50 | 118.35 | 114.93 | % | 0.30 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.10 | 3/13/2026 3:59:16 PM EST | |||
| 390.00 | 106.40 | 113.50 | 109.95 | % | 0.28 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.10 | 3/13/2026 3:59:16 PM EST | |||
| 395.00 | 102.55 | 108.65 | 105.60 | % | 0.27 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.11 | 3/13/2026 3:59:16 PM EST | |||
| 400.00 | 97.70 | 102.30 | 100.00 | 117.92 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.57 | 0.95 | 0.00 | -0.12 | 3/10/2026 | 3/13/2026 3:59:16 PM EST |
| 405.00 | 92.90 | 98.95 | 95.93 | 120.49 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.60 | 0.94 | 0.00 | -0.13 | 2/17/2026 | 3/13/2026 3:59:16 PM EST |
| 410.00 | 87.30 | 93.60 | 90.45 | 111.63 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.57 | 0.93 | 0.00 | -0.14 | 2/13/2026 | 3/13/2026 3:59:16 PM EST |
| 415.00 | 82.45 | 89.05 | 85.75 | % | 0.21 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.15 | 3/13/2026 3:59:16 PM EST | |||
| 420.00 | 77.60 | 82.40 | 80.00 | % | 0.19 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.16 | 3/13/2026 3:59:16 PM EST | |||
| 425.00 | 73.80 | 79.60 | 76.70 | % | 0.18 | 0 | 0 | 0.39 | 0.91 | 0.00 | -0.17 | 3/13/2026 3:59:16 PM EST | |||
| 430.00 | 68.20 | 73.30 | 70.75 | 167.11 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | 0.90 | 0.00 | -0.18 | 9/19/2025 | 3/13/2026 3:59:16 PM EST |
| 435.00 | 63.55 | 70.55 | 67.05 | % | 0.15 | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.18 | 3/13/2026 3:59:16 PM EST | |||
| 440.00 | 59.50 | 65.20 | 62.35 | 62.65 | -81.25 | -56.47% | 0.14 | 1 | 1 | 0.36 | 0.87 | 0.00 | -0.19 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 445.00 | 55.00 | 60.55 | 57.78 | 56.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.35 | 0.85 | 0.00 | -0.20 | 2/23/2026 | 3/13/2026 3:59:16 PM EST |
| 450.00 | 50.55 | 54.45 | 52.50 | 53.67 | -1.16 | -2.12% | 0.12 | 2 | 12 | 0.32 | 0.84 | 0.00 | -0.21 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 455.00 | 46.05 | 52.65 | 49.35 | 49.55 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.35 | 0.82 | 0.00 | -0.22 | 2/23/2026 | 3/13/2026 3:59:16 PM EST |
| 460.00 | 41.95 | 45.95 | 43.95 | 62.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.31 | 0.80 | 0.01 | -0.23 | 2/27/2026 | 3/13/2026 3:59:16 PM EST |
| 465.00 | 37.80 | 43.70 | 40.75 | 94.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.33 | 0.77 | 0.01 | -0.23 | 2/2/2026 | 3/13/2026 3:59:16 PM EST |
| 470.00 | 34.15 | 37.95 | 36.05 | 53.35 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.31 | 0.74 | 0.01 | -0.24 | 2/27/2026 | 3/13/2026 3:59:16 PM EST |
| 475.00 | 30.25 | 35.00 | 32.63 | 48.57 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.31 | 0.71 | 0.01 | -0.25 | 3/9/2026 | 3/13/2026 3:59:16 PM EST |
| 480.00 | 27.20 | 31.15 | 29.18 | 43.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.31 | 0.68 | 0.01 | -0.25 | 3/10/2026 | 3/13/2026 3:59:16 PM EST |
| 485.00 | 23.65 | 27.65 | 25.65 | 31.10 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.30 | 0.64 | 0.01 | -0.26 | 3/11/2026 | 3/13/2026 3:59:16 PM EST |
| 490.00 | 21.40 | 24.50 | 22.95 | 23.20 | -13.95 | -37.55% | 0.05 | 7 | 34 | 0.30 | 0.59 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 495.00 | 18.65 | 20.65 | 19.65 | 19.79 | -0.86 | -4.17% | 0.04 | 10 | 91 | 0.29 | 0.55 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 500.00 | 15.90 | 17.80 | 16.85 | 17.09 | +0.34 | +2.03% | 0.03 | 6 | 169 | 0.28 | 0.50 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 505.00 | 13.40 | 16.10 | 14.75 | 14.30 | -0.95 | -6.23% | 0.03 | 9 | 57 | 0.29 | 0.46 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 510.00 | 11.35 | 13.15 | 12.25 | 12.37 | -0.28 | -2.22% | 0.02 | 18 | 100 | 0.28 | 0.41 | 0.01 | -0.25 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 515.00 | 9.40 | 11.10 | 10.25 | 10.30 | -0.30 | -2.83% | 0.02 | 9 | 150 | 0.28 | 0.37 | 0.01 | -0.24 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 520.00 | 7.50 | 9.40 | 8.45 | 8.33 | -0.32 | -3.70% | 0.02 | 82 | 158 | 0.27 | 0.33 | 0.01 | -0.23 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 525.00 | 5.95 | 8.30 | 7.13 | 6.74 | -0.36 | -5.07% | 0.01 | 66 | 255 | 0.27 | 0.29 | 0.01 | -0.21 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 530.00 | 4.85 | 6.00 | 5.43 | 5.45 | -0.55 | -9.17% | 0.01 | 100 | 727 | 0.26 | 0.25 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 535.00 | 4.10 | 5.45 | 4.78 | 4.28 | -0.72 | -14.40% | 0.01 | 11 | 250 | 0.27 | 0.21 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 540.00 | 3.15 | 3.90 | 3.53 | 3.50 | -0.31 | -8.14% | 0.01 | 19 | 504 | 0.26 | 0.18 | 0.01 | -0.16 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 545.00 | 2.63 | 3.55 | 3.09 | 2.90 | -0.45 | -13.44% | 0.01 | 10 | 520 | 0.27 | 0.15 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 550.00 | 2.05 | 2.45 | 2.25 | 2.27 | -0.50 | -18.06% | 0.00 | 8 | 290 | 0.26 | 0.12 | 0.00 | -0.11 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 555.00 | 1.30 | 2.10 | 1.70 | 1.87 | -0.28 | -13.03% | 0.00 | 2 | 112 | 0.26 | 0.09 | 0.00 | -0.09 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 560.00 | 1.07 | 1.55 | 1.31 | 1.07 | -0.50 | -31.85% | 0.00 | 35 | 237 | 0.26 | 0.07 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 565.00 | 0.80 | 1.43 | 1.12 | 1.30 | -0.12 | -8.46% | 0.00 | 2 | 187 | 0.26 | 0.05 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 570.00 | 0.46 | 0.95 | 0.71 | 0.72 | -0.35 | -32.71% | 0.00 | 7 | 156 | 0.25 | 0.04 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 575.00 | 0.22 | 0.62 | 0.42 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.24 | 0.02 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 3:59:16 PM EST |
| 580.00 | 0.18 | 0.37 | 0.28 | 0.30 | -0.30 | -50.00% | 0.00 | 4 | 191 | 0.24 | 0.02 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 585.00 | 0.00 | 0.58 | 0.29 | 0.26 | -0.29 | -52.73% | 0.00 | 8 | 360 | 0.28 | 0.02 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 590.00 | 0.02 | 0.78 | 0.40 | 0.19 | -0.41 | -68.34% | 0.00 | 6 | 587 | 0.25 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 595.00 | 0.00 | 0.40 | 0.20 | 0.07 | -1.15 | -94.27% | 0.00 | 1 | 118 | 0.29 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 600.00 | 0.01 | 0.60 | 0.31 | 0.10 | -0.35 | -77.78% | 0.00 | 2 | 251 | 0.27 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 605.00 | 0.00 | 1.29 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.38 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/13/2026 3:59:16 PM EST |
| 610.00 | 0.00 | 1.34 | 0.67 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.39 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/13/2026 3:59:16 PM EST |
| 615.00 | 0.00 | 0.33 | 0.17 | 0.09 | -0.25 | -73.53% | 0.00 | 5 | 93 | 0.32 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 620.00 | 0.00 | 1.07 | 0.54 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.40 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:16 PM EST |
| 625.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.54 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:16 PM EST |
| 630.00 | 0.00 | 3.95 | 1.98 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.55 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:16 PM EST |
| 635.00 | 0.00 | 3.95 | 1.98 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.57 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:16 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:16 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/13/2026 3:59:16 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:16 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.64 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:16 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/13/2026 3:59:16 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/13/2026 3:59:16 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:16 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:16 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/13/2026 3:59:16 PM EST |
| 720.00 | 0.00 | 3.05 | 1.53 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/13/2026 3:59:16 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/13/2026 3:59:16 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 3/13/2026 3:59:16 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 800.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:16 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/13/2026 3:59:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.78 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/13/2026 3:59:16 PM EST |
| 320.00 | 0.04 | 0.63 | 0.34 | 0.34 | +0.20 | +142.86% | 0.00 | 10 | 3 | 0.60 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 330.00 | 0.00 | 0.62 | 0.31 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | -0.02 | 1/14/2026 | 3/13/2026 3:59:16 PM EST |
| 340.00 | 0.00 | 1.36 | 0.68 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | -0.01 | 0.00 | -0.02 | 12/31/2025 | 3/13/2026 3:59:16 PM EST |
| 350.00 | 0.22 | 0.97 | 0.60 | 0.50 | +0.05 | +11.12% | 0.00 | 1 | 67 | 0.55 | -0.01 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 360.00 | 0.18 | 0.97 | 0.58 | 0.64 | +0.13 | +25.49% | 0.00 | 2 | 60 | 0.51 | -0.02 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 370.00 | 0.16 | 1.55 | 0.86 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | -0.02 | 0.00 | -0.07 | 3/3/2026 | 3/13/2026 3:59:16 PM EST |
| 380.00 | 0.32 | 1.75 | 1.04 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.48 | -0.03 | 0.00 | -0.09 | 3/11/2026 | 3/13/2026 3:59:16 PM EST |
| 385.00 | 0.40 | 1.98 | 1.19 | % | 0.00 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.10 | 3/13/2026 3:59:16 PM EST | |||
| 390.00 | 0.60 | 2.13 | 1.37 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.47 | -0.04 | 0.00 | -0.10 | 3/10/2026 | 3/13/2026 3:59:16 PM EST |
| 395.00 | 0.74 | 2.02 | 1.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.05 | 0.00 | -0.11 | 3/12/2026 | 3/13/2026 3:59:16 PM EST |
| 400.00 | 1.36 | 1.73 | 1.55 | 1.46 | -0.24 | -14.12% | 0.00 | 1 | 57 | 0.45 | -0.05 | 0.00 | -0.12 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 405.00 | 1.47 | 2.28 | 1.88 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.45 | -0.06 | 0.00 | -0.13 | 2/26/2026 | 3/13/2026 3:59:16 PM EST |
| 410.00 | 1.56 | 2.15 | 1.86 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.43 | -0.07 | 0.00 | -0.14 | 3/12/2026 | 3/13/2026 3:59:16 PM EST |
| 415.00 | 1.76 | 2.37 | 2.07 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.42 | -0.07 | 0.00 | -0.15 | 3/12/2026 | 3/13/2026 3:59:16 PM EST |
| 420.00 | 2.07 | 2.67 | 2.37 | 2.16 | +0.16 | +8.00% | 0.01 | 1 | 58 | 0.41 | -0.08 | 0.00 | -0.16 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 425.00 | 2.36 | 3.05 | 2.71 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.40 | -0.09 | 0.00 | -0.17 | 3/12/2026 | 3/13/2026 3:59:16 PM EST |
| 430.00 | 2.50 | 3.25 | 2.88 | 2.99 | 0.00 | 0.00% | 0.01 | 10 | 410 | 0.39 | -0.10 | 0.00 | -0.18 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 435.00 | 3.00 | 3.75 | 3.38 | 3.40 | +0.64 | +23.19% | 0.01 | 5 | 547 | 0.38 | -0.11 | 0.00 | -0.18 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 440.00 | 3.15 | 4.25 | 3.70 | 3.70 | -0.40 | -9.76% | 0.01 | 2 | 114 | 0.37 | -0.13 | 0.00 | -0.19 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 445.00 | 3.60 | 4.45 | 4.03 | 4.20 | -0.05 | -1.18% | 0.01 | 2 | 76 | 0.36 | -0.15 | 0.00 | -0.20 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 450.00 | 4.10 | 4.90 | 4.50 | 4.78 | -0.40 | -7.73% | 0.01 | 8 | 542 | 0.34 | -0.16 | 0.00 | -0.21 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 455.00 | 4.80 | 5.55 | 5.18 | 5.40 | -0.15 | -2.71% | 0.01 | 8 | 98 | 0.34 | -0.18 | 0.00 | -0.22 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 460.00 | 5.50 | 6.35 | 5.93 | 5.70 | -0.60 | -9.53% | 0.01 | 13 | 179 | 0.33 | -0.20 | 0.01 | -0.23 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 465.00 | 6.30 | 7.20 | 6.75 | 7.25 | +0.10 | +1.40% | 0.01 | 18 | 411 | 0.32 | -0.23 | 0.01 | -0.23 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 470.00 | 7.25 | 8.20 | 7.73 | 7.50 | -0.60 | -7.41% | 0.02 | 21 | 350 | 0.31 | -0.26 | 0.01 | -0.24 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 475.00 | 8.35 | 9.35 | 8.85 | 9.33 | -0.60 | -6.05% | 0.02 | 17 | 398 | 0.31 | -0.29 | 0.01 | -0.25 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 480.00 | 9.45 | 11.10 | 10.28 | 10.08 | -1.27 | -11.19% | 0.02 | 20 | 784 | 0.30 | -0.32 | 0.01 | -0.25 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 485.00 | 11.00 | 12.90 | 11.95 | 11.53 | +0.13 | +1.14% | 0.02 | 110 | 277 | 0.30 | -0.36 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 490.00 | 12.60 | 14.90 | 13.75 | 14.08 | +0.38 | +2.78% | 0.03 | 109 | 746 | 0.29 | -0.41 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 495.00 | 15.45 | 16.95 | 16.20 | 16.15 | +0.50 | +3.20% | 0.03 | 56 | 352 | 0.30 | -0.45 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 500.00 | 16.80 | 19.75 | 18.28 | 19.22 | +1.47 | +8.29% | 0.04 | 13 | 367 | 0.28 | -0.50 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 505.00 | 19.25 | 21.85 | 20.55 | 21.85 | +1.06 | +5.10% | 0.04 | 12 | 351 | 0.28 | -0.54 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 510.00 | 22.95 | 24.65 | 23.80 | 23.09 | -0.86 | -3.60% | 0.05 | 10 | 376 | 0.28 | -0.59 | 0.01 | -0.25 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 515.00 | 25.85 | 28.15 | 27.00 | 27.70 | +2.02 | +7.87% | 0.05 | 5 | 286 | 0.28 | -0.63 | 0.01 | -0.24 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 520.00 | 27.80 | 31.90 | 29.85 | 29.24 | -0.86 | -2.86% | 0.06 | 19 | 328 | 0.27 | -0.67 | 0.01 | -0.23 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 525.00 | 32.45 | 35.85 | 34.15 | 33.15 | +3.60 | +12.19% | 0.07 | 12 | 441 | 0.29 | -0.71 | 0.01 | -0.21 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 530.00 | 34.60 | 39.95 | 37.28 | 35.00 | 0.00 | 0.00% | 0.07 | 0 | 322 | 0.26 | -0.75 | 0.01 | -0.20 | 3/12/2026 | 3/13/2026 3:59:16 PM EST |
| 535.00 | 38.30 | 44.00 | 41.15 | 41.25 | +2.28 | +5.86% | 0.08 | 3 | 659 | 0.25 | -0.79 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 540.00 | 43.20 | 48.20 | 45.70 | 43.76 | 0.00 | 0.00% | 0.08 | 0 | 257 | 0.26 | -0.82 | 0.01 | -0.16 | 3/12/2026 | 3/13/2026 3:59:16 PM EST |
| 545.00 | 46.60 | 52.45 | 49.53 | 49.20 | +0.90 | +1.87% | 0.09 | 7 | 279 | 0.34 | -0.85 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 550.00 | 51.00 | 56.45 | 53.73 | 52.88 | -0.24 | -0.46% | 0.10 | 2 | 140 | 0.33 | -0.88 | 0.00 | -0.11 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 555.00 | 54.60 | 60.50 | 57.55 | 41.55 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.32 | -0.91 | 0.00 | -0.09 | 3/10/2026 | 3/13/2026 3:59:16 PM EST |
| 560.00 | 60.15 | 65.25 | 62.70 | 63.55 | +7.17 | +12.72% | 0.11 | 5 | 79 | 0.33 | -0.93 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 565.00 | 64.90 | 70.10 | 67.50 | 61.46 | 0.00 | 0.00% | 0.12 | 0 | 185 | 0.35 | -0.95 | 0.00 | -0.06 | 3/12/2026 | 3/13/2026 3:59:16 PM EST |
| 570.00 | 69.80 | 76.20 | 73.00 | 68.71 | 0.00 | 0.00% | 0.13 | 0 | 137 | 0.40 | -0.96 | 0.00 | -0.04 | 3/12/2026 | 3/13/2026 3:59:16 PM EST |
| 575.00 | 73.25 | 81.45 | 77.35 | 57.90 | 0.00 | 0.00% | 0.13 | 0 | 101 | 0.43 | -0.98 | 0.00 | -0.03 | 3/3/2026 | 3/13/2026 3:59:16 PM EST |
| 580.00 | 77.80 | 86.45 | 82.13 | 88.66 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.44 | -0.98 | 0.00 | -0.02 | 2/23/2026 | 3/13/2026 3:59:16 PM EST |
| 585.00 | 83.15 | 91.45 | 87.30 | 63.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 1/27/2026 | 3/13/2026 3:59:16 PM EST |
| 590.00 | 88.40 | 96.20 | 92.30 | 48.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 2/10/2026 | 3/13/2026 3:59:16 PM EST |
| 595.00 | 93.50 | 101.15 | 97.33 | 99.92 | +0.52 | +0.53% | 0.16 | 2 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 600.00 | 98.90 | 104.90 | 101.90 | 104.90 | +0.52 | +0.50% | 0.17 | 2 | 12 | 0.45 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:16 PM EST |
| 605.00 | 103.40 | 111.20 | 107.30 | 88.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 2/26/2026 | 3/13/2026 3:59:16 PM EST |
| 610.00 | 108.40 | 116.20 | 112.30 | 114.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 2/23/2026 | 3/13/2026 3:59:16 PM EST |
| 615.00 | 113.50 | 119.70 | 116.60 | 41.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/13/2026 3:59:16 PM EST |
| 620.00 | 118.40 | 126.15 | 122.28 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 625.00 | 123.20 | 131.20 | 127.20 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 630.00 | 128.40 | 136.20 | 132.30 | 62.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 3/13/2026 3:59:16 PM EST |
| 635.00 | 133.40 | 141.20 | 137.30 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 640.00 | 138.20 | 146.20 | 142.20 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 645.00 | 143.20 | 151.20 | 147.20 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 650.00 | 148.40 | 156.20 | 152.30 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 655.00 | 153.00 | 161.20 | 157.10 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 660.00 | 158.20 | 166.20 | 162.20 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 665.00 | 163.40 | 171.20 | 167.30 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 670.00 | 168.00 | 176.20 | 172.10 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 675.00 | 173.00 | 181.20 | 177.10 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 680.00 | 178.00 | 186.20 | 182.10 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 700.00 | 198.40 | 206.20 | 202.30 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 720.00 | 218.20 | 226.20 | 222.20 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 740.00 | 238.20 | 246.20 | 242.20 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 760.00 | 258.00 | 266.20 | 262.10 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 780.00 | 278.40 | 286.20 | 282.30 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 800.00 | 298.00 | 306.20 | 302.10 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST | |||
| 820.00 | 318.20 | 326.20 | 322.20 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:16 PM EST |