Options Chain for MASTERCARD INCORPORATED CL A (MA) - $517.33 as of 4/18/2025 9:06:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 224.80 | 231.80 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 300.00 | 214.50 | 221.85 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 305.00 | 210.85 | 216.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 310.00 | 204.55 | 211.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 315.00 | 199.55 | 206.85 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 320.00 | 196.10 | 201.85 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 325.00 | 189.55 | 196.85 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 330.00 | 184.55 | 191.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 335.00 | 179.75 | 186.85 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 340.00 | 174.60 | 181.95 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 345.00 | 169.85 | 176.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 350.00 | 164.85 | 171.90 | 128.15 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 355.00 | 159.85 | 166.95 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 360.00 | 155.95 | 162.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 365.00 | 150.95 | 156.95 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 367.50 | 148.50 | 154.45 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 370.00 | 146.00 | 151.95 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 372.50 | 143.90 | 149.45 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 375.00 | 141.00 | 146.95 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 377.50 | 137.40 | 144.55 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 380.00 | 134.95 | 142.00 | 99.90 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 382.50 | 132.20 | 139.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 385.00 | 129.70 | 137.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 387.50 | 127.20 | 134.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 390.00 | 126.55 | 132.00 | 96.29 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 392.50 | 124.00 | 129.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 395.00 | 121.05 | 127.05 | 94.05 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 397.50 | 118.60 | 124.55 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 400.00 | 116.10 | 122.05 | 85.60 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 402.50 | 113.60 | 119.55 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 405.00 | 109.80 | 117.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 407.50 | 107.30 | 114.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 410.00 | 104.80 | 112.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 412.50 | 103.65 | 109.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 415.00 | 101.15 | 107.10 | 128.61 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:59 PM EST |
| 417.50 | 98.95 | 104.65 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 420.00 | 97.25 | 102.15 | 68.15 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 422.50 | 93.70 | 99.65 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 425.00 | 91.20 | 97.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 427.50 | 89.75 | 94.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 430.00 | 86.25 | 92.10 | 59.60 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 432.50 | 84.85 | 89.75 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 435.00 | 81.30 | 87.25 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 437.50 | 78.35 | 84.75 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 440.00 | 77.20 | 82.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 442.50 | 73.85 | 79.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 445.00 | 71.40 | 77.35 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 447.50 | 67.80 | 74.85 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 450.00 | 66.45 | 72.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 452.50 | 62.85 | 69.90 | 60.95 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.03 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 455.00 | 62.30 | 67.45 | 58.55 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.04 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 457.50 | 59.95 | 65.00 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.06 | 4/17/2025 3:59:59 PM EST | |||
| 460.00 | 56.60 | 62.50 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.08 | 4/17/2025 3:59:59 PM EST | |||
| 462.50 | 54.10 | 60.05 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.10 | 4/17/2025 3:59:59 PM EST | |||
| 465.00 | 50.95 | 57.60 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.13 | 4/17/2025 3:59:59 PM EST | |||
| 467.50 | 47.85 | 55.20 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.14 | 4/17/2025 3:59:59 PM EST | |||
| 470.00 | 45.60 | 52.75 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.16 | 4/17/2025 3:59:59 PM EST | |||
| 472.50 | 44.40 | 50.00 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.18 | 4/17/2025 3:59:59 PM EST | |||
| 475.00 | 40.95 | 47.90 | 42.71 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.96 | 0.00 | -0.20 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 477.50 | 38.50 | 45.50 | % | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.22 | 4/17/2025 3:59:59 PM EST | |||
| 480.00 | 36.10 | 43.10 | 38.25 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.94 | 0.00 | -0.25 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 482.50 | 34.05 | 40.75 | % | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.28 | 4/17/2025 3:59:59 PM EST | |||
| 485.00 | 31.85 | 38.40 | % | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.30 | 4/17/2025 3:59:59 PM EST | |||
| 487.50 | 30.15 | 35.40 | 28.05 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.90 | 0.01 | -0.33 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 490.00 | 27.75 | 33.30 | 24.39 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.88 | 0.01 | -0.36 | 4/10/2025 | 4/17/2025 3:59:59 PM EST |
| 492.50 | 24.95 | 31.75 | 26.35 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.87 | 0.01 | -0.39 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 495.00 | 23.20 | 29.50 | 23.60 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.84 | 0.01 | -0.42 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 497.50 | 22.10 | 25.50 | 18.70 | -2.90 | -13.43% | 20 | 6 | 0.33 | 0.82 | 0.01 | -0.45 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 500.00 | 20.25 | 21.35 | 24.80 | +4.70 | +23.39% | 39 | 31 | 0.30 | 0.79 | 0.01 | -0.48 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 502.50 | 18.30 | 19.25 | 19.85 | +1.75 | +9.67% | 1 | 4 | 0.29 | 0.76 | 0.01 | -0.50 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 505.00 | 16.15 | 17.20 | 17.95 | -2.55 | -12.44% | 1 | 6 | 0.28 | 0.73 | 0.01 | -0.52 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 507.50 | 14.25 | 15.25 | 16.35 | -0.35 | -2.10% | 4 | 18 | 0.28 | 0.69 | 0.02 | -0.53 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 510.00 | 12.55 | 13.40 | 14.80 | -1.75 | -10.58% | 8 | 10 | 0.27 | 0.66 | 0.02 | -0.54 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 512.50 | 10.80 | 11.70 | 14.75 | +4.75 | +47.50% | 10 | 4 | 0.27 | 0.61 | 0.02 | -0.55 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 515.00 | 9.20 | 10.05 | 11.40 | +0.05 | +0.45% | 22 | 12 | 0.26 | 0.57 | 0.02 | -0.55 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 517.50 | 7.75 | 8.65 | 9.75 | +0.95 | +10.80% | 10 | 31 | 0.26 | 0.52 | 0.02 | -0.54 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 520.00 | 6.40 | 7.20 | 7.10 | -0.08 | -1.12% | 44 | 78 | 0.25 | 0.47 | 0.02 | -0.52 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 522.50 | 5.20 | 6.00 | 8.45 | +1.45 | +20.72% | 9 | 5 | 0.25 | 0.42 | 0.02 | -0.50 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 525.00 | 4.15 | 4.80 | 4.73 | -1.52 | -24.32% | 66 | 39 | 0.24 | 0.36 | 0.02 | -0.47 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 527.50 | 3.25 | 3.80 | 4.50 | +1.15 | +34.33% | 42 | 13 | 0.24 | 0.31 | 0.02 | -0.43 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 530.00 | 2.51 | 2.98 | 2.85 | -0.50 | -14.93% | 48 | 41 | 0.23 | 0.26 | 0.02 | -0.39 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 532.50 | 1.92 | 2.35 | 2.24 | -0.55 | -19.72% | 3 | 42 | 0.23 | 0.22 | 0.02 | -0.35 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 535.00 | 1.46 | 1.80 | 1.85 | 0.00 | 0.00% | 52 | 46 | 0.23 | 0.18 | 0.01 | -0.30 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 537.50 | 1.08 | 1.38 | 1.41 | -0.12 | -7.85% | 70 | 16 | 0.23 | 0.14 | 0.01 | -0.26 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 540.00 | 0.80 | 1.08 | 1.00 | -0.34 | -25.38% | 58 | 479 | 0.23 | 0.11 | 0.01 | -0.22 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 542.50 | 0.58 | 0.80 | 0.77 | +0.12 | +18.47% | 47 | 2 | 0.23 | 0.09 | 0.01 | -0.18 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 545.00 | 0.41 | 0.60 | 0.51 | -0.29 | -36.25% | 36 | 190 | 0.22 | 0.07 | 0.01 | -0.15 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 547.50 | 0.29 | 0.45 | 0.46 | -0.20 | -30.31% | 24 | 1 | 0.23 | 0.05 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 550.00 | 0.18 | 0.34 | 0.31 | -0.10 | -24.39% | 15 | 54 | 0.23 | 0.04 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 552.50 | 0.13 | 0.25 | 0.15 | -0.09 | -37.50% | 2 | 1 | 0.22 | 0.03 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 555.00 | 0.08 | 0.20 | 0.16 | -0.08 | -33.34% | 4 | 84 | 0.23 | 0.02 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 557.50 | 0.05 | 0.16 | % | 0 | 0 | 0.23 | 0.01 | 0.00 | -0.04 | 4/17/2025 3:59:59 PM EST | |||
| 560.00 | 0.02 | 0.13 | 0.07 | -0.01 | -12.50% | 1 | 32 | 0.24 | 0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 562.50 | 0.00 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 18 | 0.25 | 0.01 | 0.00 | -0.02 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 565.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 60 | 0.24 | 0.00 | 0.00 | -0.02 | 4/14/2025 | 4/17/2025 3:59:59 PM EST |
| 567.50 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 3:59:59 PM EST |
| 570.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 97 | 0.27 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 572.50 | 0.00 | 0.07 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 575.00 | 0.00 | 0.06 | 0.04 | -0.12 | -75.00% | 1 | 30 | 0.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 577.50 | 0.00 | 0.06 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 580.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 46 | 0.31 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 585.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 53 | 0.33 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 590.00 | 0.00 | 0.06 | 0.05 | +0.02 | +66.67% | 2 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 595.00 | 0.00 | 0.06 | 0.57 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:59 PM EST |
| 600.00 | 0.00 | 0.06 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 605.00 | 0.00 | 0.06 | 0.96 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 3:59:59 PM EST |
| 610.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 615.00 | 0.00 | 0.06 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 620.00 | 0.00 | 0.06 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 625.00 | 0.00 | 0.06 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 630.00 | 0.00 | 0.06 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 635.00 | 0.00 | 0.06 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 640.00 | 0.00 | 0.06 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 645.00 | 0.00 | 0.06 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 650.00 | 0.00 | 0.06 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 655.00 | 0.00 | 0.06 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 0.06 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 0.06 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 0.06 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.07 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:59 PM EST |
| 315.00 | 0.00 | 0.07 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 325.00 | 0.00 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 0.08 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 335.00 | 0.00 | 0.08 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.08 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 345.00 | 0.00 | 0.09 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 355.00 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 0.11 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 365.00 | 0.01 | 0.12 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 367.50 | 0.02 | 0.12 | 0.03 | % | 12 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST | |
| 370.00 | 0.02 | 0.13 | 0.05 | % | 2 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST | |
| 372.50 | 0.03 | 0.13 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 375.00 | 0.03 | 0.14 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 377.50 | 0.04 | 0.14 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 380.00 | 0.05 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 382.50 | 0.05 | 0.16 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 385.00 | 0.06 | 0.16 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 387.50 | 0.07 | 0.17 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 390.00 | 0.08 | 0.18 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:59 PM EST |
| 392.50 | 0.09 | 0.19 | 0.10 | % | 2 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST | |
| 395.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 397.50 | 0.11 | 0.21 | 0.04 | % | 2 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST | |
| 400.00 | 0.12 | 0.22 | 0.17 | -0.08 | -32.00% | 4 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 402.50 | 0.13 | 0.23 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 405.00 | 0.14 | 0.25 | 0.20 | % | 1 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST | |
| 407.50 | 0.15 | 0.26 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 410.00 | 0.17 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 412.50 | 0.18 | 0.29 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 415.00 | 0.19 | 0.30 | 0.20 | -0.30 | -60.00% | 21 | 31 | 0.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 417.50 | 0.21 | 0.31 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 420.00 | 0.22 | 0.33 | 0.08 | -0.11 | -57.90% | 56 | 38 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 422.50 | 0.24 | 0.34 | 0.25 | % | 79 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST | |
| 425.00 | 0.25 | 0.36 | 0.19 | +0.01 | +5.56% | 4 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 427.50 | 0.27 | 0.37 | 0.20 | % | 228 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST | |
| 430.00 | 0.28 | 0.39 | 0.26 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 432.50 | 0.30 | 0.41 | 0.22 | % | 286 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST | |
| 435.00 | 0.31 | 0.42 | 0.16 | -1.84 | -92.00% | 1 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 437.50 | 0.33 | 0.43 | 0.34 | % | 1 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST | |
| 440.00 | 0.34 | 0.46 | 0.20 | -0.19 | -48.72% | 2 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 442.50 | 0.36 | 0.47 | 0.31 | % | 2 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST | |
| 445.00 | 0.37 | 0.49 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 447.50 | 0.39 | 0.51 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 450.00 | 0.41 | 0.52 | 0.39 | -0.38 | -49.36% | 1 | 78 | 0.52 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 452.50 | 0.43 | 0.55 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.03 | 4/17/2025 3:59:59 PM EST | |||
| 455.00 | 0.45 | 0.57 | 0.50 | -0.25 | -33.34% | 6 | 25 | 0.49 | 0.00 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 457.50 | 0.48 | 0.60 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.06 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 460.00 | 0.51 | 0.63 | 0.72 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.01 | 0.00 | -0.08 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 462.50 | 0.54 | 0.67 | 1.04 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.01 | 0.00 | -0.10 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 465.00 | 0.58 | 0.72 | 0.59 | -0.36 | -37.90% | 10 | 42 | 0.44 | -0.01 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 467.50 | 0.63 | 0.78 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.14 | 4/17/2025 3:59:59 PM EST | |||
| 470.00 | 0.69 | 0.84 | 0.65 | -0.38 | -36.90% | 1 | 33 | 0.42 | -0.02 | 0.00 | -0.16 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 472.50 | 0.76 | 0.92 | 1.02 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.03 | 0.00 | -0.18 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 475.00 | 0.84 | 1.01 | 0.70 | -1.31 | -65.18% | 5 | 58 | 0.40 | -0.04 | 0.00 | -0.20 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 477.50 | 0.93 | 1.11 | 0.97 | -1.02 | -51.26% | 3 | 8 | 0.39 | -0.05 | 0.00 | -0.22 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 480.00 | 1.04 | 1.21 | 0.77 | -2.00 | -72.21% | 7 | 63 | 0.38 | -0.06 | 0.00 | -0.25 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 482.50 | 1.16 | 1.36 | 2.63 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.07 | 0.01 | -0.28 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 485.00 | 1.30 | 1.52 | 1.15 | -1.01 | -46.76% | 4 | 79 | 0.36 | -0.08 | 0.01 | -0.30 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 487.50 | 1.46 | 1.69 | 1.09 | -0.98 | -47.35% | 11 | 16 | 0.35 | -0.10 | 0.01 | -0.33 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 490.00 | 1.65 | 1.89 | 1.50 | -2.15 | -58.91% | 3 | 71 | 0.34 | -0.12 | 0.01 | -0.36 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 492.50 | 1.86 | 2.12 | 1.48 | -2.60 | -63.73% | 2 | 7 | 0.33 | -0.13 | 0.01 | -0.39 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 495.00 | 2.10 | 2.39 | 1.55 | -1.34 | -46.37% | 20 | 61 | 0.33 | -0.16 | 0.01 | -0.42 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 497.50 | 2.37 | 2.71 | 8.55 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.18 | 0.01 | -0.45 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 500.00 | 2.69 | 3.05 | 2.55 | -3.44 | -57.43% | 432 | 64 | 0.31 | -0.21 | 0.01 | -0.48 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 502.50 | 3.05 | 3.50 | 3.71 | -0.79 | -17.56% | 3 | 5 | 0.30 | -0.24 | 0.01 | -0.50 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 505.00 | 3.50 | 3.95 | 3.50 | -4.28 | -55.02% | 9 | 64 | 0.29 | -0.27 | 0.01 | -0.52 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 507.50 | 4.05 | 4.60 | 2.85 | -3.58 | -55.68% | 7 | 4 | 0.28 | -0.31 | 0.02 | -0.53 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 510.00 | 4.70 | 5.25 | 4.70 | -5.40 | -53.47% | 23 | 109 | 0.28 | -0.34 | 0.02 | -0.54 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 512.50 | 5.40 | 6.15 | 5.27 | -5.08 | -49.09% | 26 | 15 | 0.27 | -0.39 | 0.02 | -0.55 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 515.00 | 6.35 | 7.10 | 6.07 | -3.18 | -34.38% | 7 | 25 | 0.27 | -0.43 | 0.02 | -0.55 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 517.50 | 7.40 | 8.15 | 7.20 | -3.95 | -35.43% | 18 | 74 | 0.26 | -0.48 | 0.02 | -0.54 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 520.00 | 8.50 | 9.30 | 8.50 | -5.95 | -41.18% | 11 | 30 | 0.26 | -0.53 | 0.02 | -0.52 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 522.50 | 9.70 | 10.65 | 7.16 | -3.09 | -30.15% | 5 | 16 | 0.25 | -0.58 | 0.02 | -0.50 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 525.00 | 11.10 | 12.10 | 10.54 | -6.19 | -37.00% | 36 | 33 | 0.24 | -0.64 | 0.02 | -0.47 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 527.50 | 12.65 | 13.55 | 11.51 | -1.14 | -9.02% | 2 | 12 | 0.24 | -0.69 | 0.02 | -0.43 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 530.00 | 14.35 | 15.45 | 12.75 | -6.15 | -32.54% | 17 | 25 | 0.24 | -0.74 | 0.02 | -0.39 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 532.50 | 16.20 | 17.35 | % | 0 | 0 | 0.24 | -0.78 | 0.02 | -0.35 | 4/17/2025 3:59:59 PM EST | |||
| 535.00 | 15.20 | 21.20 | 19.85 | 0.00 | 0.00% | 0 | 36 | 0.26 | -0.82 | 0.01 | -0.30 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 537.50 | 17.20 | 22.40 | % | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.26 | 4/17/2025 3:59:59 PM EST | |||
| 540.00 | 19.75 | 25.20 | 9.60 | 0.00 | 0.00% | 0 | 30 | 0.27 | -0.89 | 0.01 | -0.22 | 4/2/2025 | 4/17/2025 3:59:59 PM EST |
| 542.50 | 21.35 | 28.20 | % | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.18 | 4/17/2025 3:59:59 PM EST | |||
| 545.00 | 23.70 | 30.50 | 15.50 | 0.00 | 0.00% | 0 | 24 | 0.36 | -0.93 | 0.01 | -0.15 | 4/3/2025 | 4/17/2025 3:59:59 PM EST |
| 547.50 | 26.05 | 32.05 | 28.10 | -0.45 | -1.58% | 2 | 2 | 0.37 | -0.95 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 550.00 | 28.50 | 35.50 | 27.47 | -48.07 | -63.64% | 2 | 3 | 0.40 | -0.96 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 552.50 | 30.95 | 38.25 | % | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.07 | 4/17/2025 3:59:59 PM EST | |||
| 555.00 | 33.45 | 40.70 | % | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.06 | 4/17/2025 3:59:59 PM EST | |||
| 557.50 | 35.95 | 43.20 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.04 | 4/17/2025 3:59:59 PM EST | |||
| 560.00 | 38.45 | 45.65 | 84.48 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.03 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 562.50 | 40.95 | 48.20 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 565.00 | 43.45 | 50.70 | 20.72 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.02 | 3/28/2025 | 4/17/2025 3:59:59 PM EST |
| 567.50 | 45.95 | 53.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 570.00 | 48.45 | 55.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 572.50 | 50.95 | 58.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 575.00 | 53.45 | 61.10 | 91.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 577.50 | 55.95 | 63.20 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 580.00 | 58.45 | 65.60 | 96.00 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 585.00 | 63.45 | 70.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 590.00 | 68.45 | 75.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 595.00 | 73.45 | 80.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 600.00 | 78.45 | 85.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 605.00 | 83.50 | 91.05 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 610.00 | 88.45 | 95.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 615.00 | 93.45 | 100.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 620.00 | 98.45 | 105.15 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 625.00 | 103.45 | 110.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 630.00 | 108.45 | 115.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 635.00 | 113.45 | 120.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 640.00 | 118.45 | 125.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 645.00 | 123.45 | 130.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 650.00 | 128.45 | 135.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 655.00 | 133.45 | 140.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST |