Options Chain for MASTERCARD INCORPORATED CL A (MA) - $499.66 as of 4/1/2026 1:10:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 206.60 | 214.80 | 210.70 | % | 0.75 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 290.00 | 196.90 | 204.70 | 200.80 | % | 0.69 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 300.00 | 186.80 | 194.90 | 190.85 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/1/2026 4:00:02 PM EST | |||
| 310.00 | 177.80 | 184.90 | 181.35 | 181.90 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 320.00 | 167.00 | 175.00 | 171.00 | 171.20 | 0.00 | 0.00% | 0.53 | 0 | 10 | 0.87 | 1.00 | 0.00 | -0.02 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 330.00 | 157.50 | 165.30 | 161.40 | 161.65 | 0.00 | 0.00% | 0.49 | 0 | 19 | 0.86 | 0.99 | 0.00 | -0.02 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 340.00 | 147.80 | 155.40 | 151.60 | 152.85 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.04 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 350.00 | 138.90 | 145.00 | 141.95 | 143.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.70 | 0.98 | 0.00 | -0.05 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 355.00 | 134.00 | 140.10 | 137.05 | % | 0.39 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.06 | 4/1/2026 4:00:02 PM EST | |||
| 360.00 | 129.20 | 134.70 | 131.95 | 132.25 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.74 | 0.98 | 0.00 | -0.06 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 365.00 | 124.30 | 130.40 | 127.35 | % | 0.35 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.07 | 4/1/2026 4:00:02 PM EST | |||
| 370.00 | 119.50 | 125.00 | 122.25 | % | 0.33 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.08 | 4/1/2026 4:00:02 PM EST | |||
| 375.00 | 114.40 | 120.80 | 117.60 | % | 0.31 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.08 | 4/1/2026 4:00:02 PM EST | |||
| 380.00 | 109.60 | 116.00 | 112.80 | % | 0.30 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.09 | 4/1/2026 4:00:02 PM EST | |||
| 385.00 | 104.80 | 111.30 | 108.05 | 103.41 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.58 | 0.95 | 0.00 | -0.10 | 3/27/2026 | 4/1/2026 4:00:02 PM EST |
| 390.00 | 100.30 | 106.50 | 103.40 | 129.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.57 | 0.94 | 0.00 | -0.11 | 3/6/2026 | 4/1/2026 4:00:02 PM EST |
| 395.00 | 95.30 | 101.90 | 98.60 | 94.11 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.55 | 0.94 | 0.00 | -0.12 | 3/27/2026 | 4/1/2026 4:00:02 PM EST |
| 400.00 | 90.60 | 97.10 | 93.85 | 106.91 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.53 | 0.93 | 0.00 | -0.13 | 3/26/2026 | 4/1/2026 4:00:02 PM EST |
| 405.00 | 86.20 | 92.00 | 89.10 | % | 0.22 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.13 | 4/1/2026 4:00:02 PM EST | |||
| 410.00 | 81.10 | 87.30 | 84.20 | 94.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.42 | 0.91 | 0.00 | -0.14 | 3/12/2026 | 4/1/2026 4:00:02 PM EST |
| 415.00 | 76.50 | 83.00 | 79.75 | % | 0.19 | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.15 | 4/1/2026 4:00:02 PM EST | |||
| 420.00 | 72.00 | 78.30 | 75.15 | 124.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.16 | 1/30/2026 | 4/1/2026 4:00:02 PM EST |
| 425.00 | 68.00 | 74.20 | 71.10 | % | 0.17 | 0 | 0 | 0.39 | 0.88 | 0.00 | -0.17 | 4/1/2026 4:00:02 PM EST | |||
| 430.00 | 63.00 | 70.20 | 66.60 | 76.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.39 | 0.86 | 0.00 | -0.18 | 2/23/2026 | 4/1/2026 4:00:02 PM EST |
| 435.00 | 58.70 | 65.20 | 61.95 | % | 0.14 | 0 | 0 | 0.37 | 0.84 | 0.00 | -0.19 | 4/1/2026 4:00:02 PM EST | |||
| 440.00 | 54.40 | 61.70 | 58.05 | 119.52 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.38 | 0.83 | 0.00 | -0.20 | 2/2/2026 | 4/1/2026 4:00:02 PM EST |
| 445.00 | 50.20 | 56.40 | 53.30 | 54.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.36 | 0.81 | 0.00 | -0.21 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 450.00 | 46.50 | 52.20 | 49.35 | 61.28 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.36 | 0.79 | 0.00 | -0.21 | 3/26/2026 | 4/1/2026 4:00:02 PM EST |
| 455.00 | 42.10 | 48.10 | 45.10 | % | 0.10 | 0 | 1 | 0.34 | 0.77 | 0.01 | -0.22 | 4/1/2026 4:00:02 PM EST | |||
| 460.00 | 38.30 | 44.30 | 41.30 | 54.20 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.35 | 0.74 | 0.01 | -0.23 | 3/25/2026 | 4/1/2026 4:00:02 PM EST |
| 465.00 | 34.70 | 40.60 | 37.65 | 44.95 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.34 | 0.71 | 0.01 | -0.23 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 470.00 | 31.20 | 37.40 | 34.30 | 38.05 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.33 | 0.68 | 0.01 | -0.24 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 475.00 | 27.80 | 32.80 | 30.30 | 33.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | 0.65 | 0.01 | -0.24 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 480.00 | 24.60 | 30.60 | 27.60 | 28.80 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.32 | 0.62 | 0.01 | -0.24 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 485.00 | 21.70 | 26.30 | 24.00 | 31.35 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.30 | 0.58 | 0.01 | -0.25 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 490.00 | 18.90 | 24.80 | 21.85 | 22.88 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.30 | 0.54 | 0.01 | -0.24 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 495.00 | 16.30 | 20.60 | 18.45 | 21.78 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.30 | 0.50 | 0.01 | -0.24 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 500.00 | 14.00 | 18.00 | 16.00 | 17.10 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.30 | 0.46 | 0.01 | -0.23 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 505.00 | 11.80 | 16.00 | 13.90 | 14.70 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.29 | 0.42 | 0.01 | -0.23 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 510.00 | 9.80 | 13.30 | 11.55 | 12.77 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.28 | 0.38 | 0.01 | -0.22 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 515.00 | 9.20 | 11.60 | 10.40 | 10.75 | -0.20 | -1.83% | 0.02 | 6 | 110 | 0.28 | 0.34 | 0.01 | -0.21 | 4/2/2026 | 4/1/2026 4:00:02 PM EST |
| 520.00 | 7.00 | 9.60 | 8.30 | 8.59 | -0.41 | -4.56% | 0.02 | 1 | 162 | 0.28 | 0.30 | 0.01 | -0.19 | 4/2/2026 | 4/1/2026 4:00:02 PM EST |
| 525.00 | 5.40 | 8.20 | 6.80 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.28 | 0.27 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 530.00 | 5.70 | 6.90 | 6.30 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.27 | 0.23 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 535.00 | 4.60 | 5.70 | 5.15 | 5.20 | -0.15 | -2.81% | 0.01 | 56 | 339 | 0.27 | 0.20 | 0.01 | -0.15 | 4/2/2026 | 4/1/2026 4:00:02 PM EST |
| 540.00 | 3.40 | 4.80 | 4.10 | 3.97 | -0.13 | -3.18% | 0.01 | 1 | 281 | 0.27 | 0.17 | 0.01 | -0.14 | 4/2/2026 | 4/1/2026 4:00:02 PM EST |
| 545.00 | 2.40 | 4.00 | 3.20 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.27 | 0.15 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 550.00 | 2.40 | 3.20 | 2.80 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.27 | 0.13 | 0.00 | -0.11 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 555.00 | 1.40 | 2.65 | 2.03 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.27 | 0.11 | 0.00 | -0.10 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 560.00 | 1.10 | 2.30 | 1.70 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.27 | 0.09 | 0.00 | -0.09 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 565.00 | 0.65 | 1.95 | 1.30 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.28 | 0.08 | 0.00 | -0.08 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 570.00 | 0.45 | 1.60 | 1.03 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 850 | 0.29 | 0.07 | 0.00 | -0.07 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 575.00 | 0.30 | 1.35 | 0.83 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.27 | 0.06 | 0.00 | -0.07 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 580.00 | 0.20 | 1.15 | 0.68 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.28 | 0.05 | 0.00 | -0.06 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 585.00 | 0.10 | 1.05 | 0.58 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.27 | 0.05 | 0.00 | -0.06 | 3/11/2026 | 4/1/2026 4:00:02 PM EST |
| 590.00 | 0.05 | 0.95 | 0.50 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.28 | 0.04 | 0.00 | -0.05 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 595.00 | 0.05 | 0.85 | 0.45 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.29 | 0.03 | 0.00 | -0.04 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 600.00 | 0.10 | 0.75 | 0.43 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.28 | 0.03 | 0.00 | -0.04 | 3/27/2026 | 4/1/2026 4:00:02 PM EST |
| 605.00 | 0.05 | 0.75 | 0.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.30 | 0.03 | 0.00 | -0.04 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 610.00 | 0.15 | 0.70 | 0.43 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.37 | 0.01 | 0.00 | -0.02 | 3/23/2026 | 4/1/2026 4:00:02 PM EST |
| 615.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 4/1/2026 4:00:02 PM EST | |||
| 620.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.34 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 625.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 4/1/2026 4:00:02 PM EST | |||
| 630.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.53 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 4/1/2026 4:00:02 PM EST |
| 635.00 | 0.00 | 0.60 | 0.30 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 4/1/2026 4:00:02 PM EST |
| 640.00 | 0.00 | 0.60 | 0.30 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 4/1/2026 4:00:02 PM EST |
| 645.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 650.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.58 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 4/1/2026 4:00:02 PM EST |
| 660.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 4:00:02 PM EST |
| 680.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.36 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 700.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:02 PM EST |
| 720.00 | 0.00 | 0.75 | 0.38 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 4/1/2026 4:00:02 PM EST |
| 740.00 | 0.00 | 1.50 | 0.75 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 4/1/2026 4:00:02 PM EST |
| 760.00 | 0.00 | 0.90 | 0.45 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 4/1/2026 4:00:02 PM EST |
| 780.00 | 0.00 | 1.10 | 0.55 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 4/1/2026 4:00:02 PM EST |
| 800.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 820.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:02 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 4/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 3.90 | 1.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 4/1/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 4.40 | 2.20 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.99 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 4/1/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | -0.02 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 330.00 | 0.20 | 1.05 | 0.63 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.67 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 4/1/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 1.20 | 0.60 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.01 | 0.00 | -0.04 | 12/23/2025 | 4/1/2026 4:00:02 PM EST |
| 350.00 | 0.20 | 1.50 | 0.85 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.48 | -0.02 | 0.00 | -0.05 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 355.00 | 0.35 | 1.55 | 0.95 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.06 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 360.00 | 0.40 | 1.65 | 1.03 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | -0.02 | 0.00 | -0.06 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 365.00 | 0.50 | 1.90 | 1.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.03 | 0.00 | -0.07 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 370.00 | 0.55 | 1.75 | 1.15 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | -0.03 | 0.00 | -0.08 | 3/3/2026 | 4/1/2026 4:00:02 PM EST |
| 375.00 | 0.65 | 1.90 | 1.28 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.08 | 4/1/2026 4:00:02 PM EST | |||
| 380.00 | 0.80 | 2.10 | 1.45 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.47 | -0.04 | 0.00 | -0.09 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 385.00 | 1.30 | 2.15 | 1.73 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | -0.05 | 0.00 | -0.10 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 390.00 | 1.80 | 2.15 | 1.98 | 2.10 | +0.35 | +20.00% | 0.01 | 1 | 68 | 0.44 | -0.06 | 0.00 | -0.11 | 4/2/2026 | 4/1/2026 4:00:02 PM EST |
| 395.00 | 1.90 | 2.65 | 2.28 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.43 | -0.06 | 0.00 | -0.12 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 400.00 | 2.30 | 2.80 | 2.55 | 2.55 | +0.15 | +6.25% | 0.01 | 2 | 182 | 0.42 | -0.07 | 0.00 | -0.13 | 4/2/2026 | 4/1/2026 4:00:02 PM EST |
| 405.00 | 2.40 | 3.10 | 2.75 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.42 | -0.08 | 0.00 | -0.13 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 410.00 | 2.75 | 3.40 | 3.08 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.41 | -0.09 | 0.00 | -0.14 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 415.00 | 3.10 | 3.90 | 3.50 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.41 | -0.10 | 0.00 | -0.15 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 420.00 | 3.70 | 4.30 | 4.00 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.40 | -0.11 | 0.00 | -0.16 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 425.00 | 4.10 | 4.90 | 4.50 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.39 | -0.12 | 0.00 | -0.17 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 430.00 | 4.70 | 5.50 | 5.10 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.38 | -0.14 | 0.00 | -0.18 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 435.00 | 5.40 | 6.20 | 5.80 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.37 | -0.16 | 0.00 | -0.19 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 440.00 | 5.40 | 7.70 | 6.55 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.36 | -0.17 | 0.00 | -0.20 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 445.00 | 6.10 | 8.70 | 7.40 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.36 | -0.19 | 0.00 | -0.21 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 450.00 | 7.40 | 9.00 | 8.20 | 8.10 | +0.50 | +6.58% | 0.02 | 1 | 225 | 0.35 | -0.21 | 0.00 | -0.21 | 4/2/2026 | 4/1/2026 4:00:02 PM EST |
| 455.00 | 8.40 | 10.10 | 9.25 | 9.60 | +1.00 | +11.63% | 0.02 | 1 | 85 | 0.34 | -0.23 | 0.01 | -0.22 | 4/2/2026 | 4/1/2026 4:00:02 PM EST |
| 460.00 | 9.20 | 11.90 | 10.55 | 9.70 | 0.00 | 0.00% | 0.02 | 0 | 359 | 0.33 | -0.26 | 0.01 | -0.23 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 465.00 | 10.30 | 13.30 | 11.80 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 145 | 0.33 | -0.29 | 0.01 | -0.23 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 470.00 | 11.70 | 14.80 | 13.25 | 11.90 | 0.00 | 0.00% | 0.03 | 0 | 351 | 0.33 | -0.32 | 0.01 | -0.24 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 475.00 | 13.30 | 16.40 | 14.85 | 13.80 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.32 | -0.35 | 0.01 | -0.24 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 480.00 | 15.00 | 17.90 | 16.45 | 17.90 | +3.00 | +20.14% | 0.03 | 1 | 1,641 | 0.31 | -0.38 | 0.01 | -0.24 | 4/2/2026 | 4/1/2026 4:00:02 PM EST |
| 485.00 | 17.00 | 20.20 | 18.60 | 17.30 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.31 | -0.42 | 0.01 | -0.25 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 490.00 | 17.50 | 22.50 | 20.00 | 19.60 | +0.30 | +1.56% | 0.04 | 1 | 388 | 0.30 | -0.46 | 0.01 | -0.24 | 4/2/2026 | 4/1/2026 4:00:02 PM EST |
| 495.00 | 20.00 | 24.90 | 22.45 | 21.30 | 0.00 | 0.00% | 0.05 | 0 | 152 | 0.30 | -0.50 | 0.01 | -0.24 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 500.00 | 23.00 | 27.60 | 25.30 | 21.42 | 0.00 | 0.00% | 0.05 | 0 | 758 | 0.30 | -0.54 | 0.01 | -0.23 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 505.00 | 25.40 | 30.50 | 27.95 | 28.77 | +2.32 | +8.78% | 0.06 | 1 | 123 | 0.28 | -0.58 | 0.01 | -0.23 | 4/2/2026 | 4/1/2026 4:00:02 PM EST |
| 510.00 | 28.40 | 33.60 | 31.00 | 26.15 | 0.00 | 0.00% | 0.06 | 0 | 218 | 0.28 | -0.62 | 0.01 | -0.22 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 515.00 | 31.70 | 36.90 | 34.30 | 31.40 | 0.00 | 0.00% | 0.07 | 0 | 104 | 0.27 | -0.66 | 0.01 | -0.21 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 520.00 | 34.60 | 40.20 | 37.40 | 34.30 | 0.00 | 0.00% | 0.07 | 0 | 202 | 0.27 | -0.70 | 0.01 | -0.19 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 525.00 | 38.00 | 42.20 | 40.10 | 40.93 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.27 | -0.73 | 0.01 | -0.18 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 530.00 | 42.00 | 47.50 | 44.75 | 43.50 | 0.00 | 0.00% | 0.08 | 0 | 358 | 0.27 | -0.77 | 0.01 | -0.16 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 535.00 | 46.00 | 52.00 | 49.00 | 50.89 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.26 | -0.80 | 0.01 | -0.15 | 3/27/2026 | 4/1/2026 4:00:02 PM EST |
| 540.00 | 50.10 | 56.10 | 53.10 | 47.92 | 0.00 | 0.00% | 0.10 | 0 | 330 | 0.25 | -0.83 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 545.00 | 54.40 | 60.40 | 57.40 | 45.05 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.33 | -0.85 | 0.01 | -0.12 | 3/26/2026 | 4/1/2026 4:00:02 PM EST |
| 550.00 | 59.00 | 65.00 | 62.00 | 58.37 | 0.00 | 0.00% | 0.11 | 0 | 305 | 0.33 | -0.87 | 0.00 | -0.11 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 555.00 | 63.10 | 69.30 | 66.20 | 72.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.33 | -0.89 | 0.00 | -0.10 | 3/27/2026 | 4/1/2026 4:00:02 PM EST |
| 560.00 | 67.70 | 74.10 | 70.90 | 76.26 | 0.00 | 0.00% | 0.13 | 0 | 81 | 0.33 | -0.91 | 0.00 | -0.09 | 3/27/2026 | 4/1/2026 4:00:02 PM EST |
| 565.00 | 72.40 | 78.80 | 75.60 | 73.00 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.36 | -0.92 | 0.00 | -0.08 | 3/20/2026 | 4/1/2026 4:00:02 PM EST |
| 570.00 | 77.30 | 83.90 | 80.60 | 79.13 | 0.00 | 0.00% | 0.14 | 0 | 119 | 0.37 | -0.93 | 0.00 | -0.07 | 3/19/2026 | 4/1/2026 4:00:02 PM EST |
| 575.00 | 82.40 | 88.40 | 85.40 | 85.42 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.39 | -0.94 | 0.00 | -0.07 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 580.00 | 86.20 | 93.40 | 89.80 | 64.55 | 0.00 | 0.00% | 0.15 | 0 | 72 | 0.41 | -0.95 | 0.00 | -0.06 | 3/3/2026 | 4/1/2026 4:00:02 PM EST |
| 585.00 | 91.50 | 99.60 | 95.55 | 71.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | -0.95 | 0.00 | -0.06 | 3/10/2026 | 4/1/2026 4:00:02 PM EST |
| 590.00 | 96.20 | 104.90 | 100.55 | 97.50 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.44 | -0.96 | 0.00 | -0.05 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 595.00 | 101.50 | 109.40 | 105.45 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.04 | 4/1/2026 4:00:02 PM EST | |||
| 600.00 | 106.40 | 114.80 | 110.60 | 95.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.46 | -0.97 | 0.00 | -0.04 | 3/16/2026 | 4/1/2026 4:00:02 PM EST |
| 605.00 | 111.50 | 119.60 | 115.55 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.04 | 4/1/2026 4:00:02 PM EST | |||
| 610.00 | 117.20 | 124.30 | 120.75 | 43.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 1/9/2026 | 4/1/2026 4:00:02 PM EST |
| 615.00 | 121.50 | 129.30 | 125.40 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:02 PM EST | |||
| 620.00 | 126.80 | 134.60 | 130.70 | 90.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 4/1/2026 4:00:02 PM EST |
| 625.00 | 131.50 | 139.20 | 135.35 | % | 0.22 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:02 PM EST | |||
| 630.00 | 136.50 | 144.40 | 140.45 | 57.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 1/9/2026 | 4/1/2026 4:00:02 PM EST |
| 635.00 | 141.40 | 149.50 | 145.45 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 4/1/2026 4:00:02 PM EST | |||
| 640.00 | 146.40 | 154.40 | 150.40 | 65.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 4/1/2026 4:00:02 PM EST |
| 645.00 | 151.40 | 159.50 | 155.45 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 650.00 | 156.40 | 164.50 | 160.45 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 660.00 | 166.90 | 174.30 | 170.60 | 91.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 4/1/2026 4:00:02 PM EST |
| 680.00 | 186.40 | 194.30 | 190.35 | 149.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 4/1/2026 4:00:02 PM EST |
| 700.00 | 206.80 | 214.50 | 210.65 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 720.00 | 227.00 | 234.50 | 230.75 | 148.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 4/1/2026 4:00:02 PM EST |
| 740.00 | 247.00 | 254.50 | 250.75 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 760.00 | 266.80 | 274.50 | 270.65 | 192.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 4/1/2026 4:00:02 PM EST |
| 780.00 | 287.00 | 294.50 | 290.75 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 800.00 | 306.80 | 314.50 | 310.65 | % | 0.39 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 820.00 | 326.80 | 334.40 | 330.60 | % | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 840.00 | 346.80 | 354.40 | 350.60 | % | 0.42 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST |