Options Chain for MASTERCARD INCORPORATED CL A (MA) - $520.20 as of 4/29/2026 7:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 226.10 | 233.90 | 230.00 | % | 0.77 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 310.00 | 216.20 | 223.90 | 220.05 | % | 0.71 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 320.00 | 206.10 | 214.00 | 210.05 | % | 0.66 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 330.00 | 196.20 | 204.00 | 200.10 | % | 0.61 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 340.00 | 186.50 | 194.00 | 190.25 | % | 0.56 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 350.00 | 176.20 | 184.00 | 180.10 | % | 0.51 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 360.00 | 166.30 | 174.00 | 170.15 | % | 0.47 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 365.00 | 161.50 | 169.10 | 165.30 | % | 0.45 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 370.00 | 156.40 | 164.10 | 160.25 | % | 0.43 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 375.00 | 151.30 | 159.20 | 155.25 | % | 0.41 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 380.00 | 146.40 | 154.20 | 150.30 | % | 0.40 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 385.00 | 141.40 | 149.20 | 145.30 | % | 0.38 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 390.00 | 136.30 | 144.20 | 140.25 | % | 0.36 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 395.00 | 131.70 | 139.30 | 135.50 | 109.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/29/2026 1:58:57 PM EST |
| 400.00 | 126.50 | 134.30 | 130.40 | 103.60 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.85 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 4/29/2026 1:58:57 PM EST |
| 405.00 | 121.60 | 129.30 | 125.45 | % | 0.31 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 4/29/2026 1:58:57 PM EST | |||
| 410.00 | 116.60 | 124.40 | 120.50 | % | 0.29 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.04 | 4/29/2026 1:58:57 PM EST | |||
| 415.00 | 112.10 | 119.30 | 115.70 | % | 0.28 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.05 | 4/29/2026 1:58:57 PM EST | |||
| 420.00 | 107.30 | 114.80 | 111.05 | 83.38 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.68 | 0.99 | 0.00 | -0.07 | 4/10/2026 | 4/29/2026 1:58:57 PM EST |
| 425.00 | 102.40 | 109.40 | 105.90 | % | 0.25 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.08 | 4/29/2026 1:58:57 PM EST | |||
| 430.00 | 97.70 | 104.50 | 101.10 | 93.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.09 | 4/15/2026 | 4/29/2026 1:58:57 PM EST |
| 435.00 | 93.00 | 99.60 | 96.30 | % | 0.22 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.10 | 4/29/2026 1:58:57 PM EST | |||
| 440.00 | 88.00 | 94.70 | 91.35 | 75.10 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.54 | 0.97 | 0.00 | -0.11 | 4/14/2026 | 4/29/2026 1:58:57 PM EST |
| 445.00 | 83.00 | 89.80 | 86.40 | % | 0.19 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.12 | 4/29/2026 1:58:57 PM EST | |||
| 450.00 | 78.10 | 84.90 | 81.50 | % | 0.18 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.13 | 4/29/2026 1:58:57 PM EST | |||
| 455.00 | 73.30 | 80.10 | 76.70 | 70.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.50 | 0.95 | 0.00 | -0.16 | 4/15/2026 | 4/29/2026 1:58:57 PM EST |
| 460.00 | 68.70 | 75.10 | 71.90 | 64.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | 0.94 | 0.00 | -0.16 | 4/17/2026 | 4/29/2026 1:58:57 PM EST |
| 465.00 | 64.00 | 70.30 | 67.15 | 58.80 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.46 | 0.93 | 0.00 | -0.17 | 4/16/2026 | 4/29/2026 1:58:57 PM EST |
| 470.00 | 59.10 | 65.60 | 62.35 | 48.90 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.45 | 0.92 | 0.00 | -0.20 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 475.00 | 54.80 | 60.90 | 57.85 | 44.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.43 | 0.90 | 0.00 | -0.21 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 480.00 | 51.20 | 56.30 | 53.75 | 54.30 | +6.20 | +12.89% | 0.11 | 5 | 5 | 0.42 | 0.89 | 0.00 | -0.23 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 485.00 | 45.30 | 51.80 | 48.55 | 36.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.41 | 0.87 | 0.00 | -0.24 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 490.00 | 41.10 | 47.40 | 44.25 | 22.90 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.28 | 0.84 | 0.01 | -0.26 | 4/24/2026 | 4/29/2026 1:58:57 PM EST |
| 495.00 | 36.80 | 43.00 | 39.90 | 35.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.27 | 0.82 | 0.01 | -0.28 | 4/15/2026 | 4/29/2026 1:58:57 PM EST |
| 500.00 | 32.50 | 38.90 | 35.70 | 20.40 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.27 | 0.79 | 0.01 | -0.29 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 505.00 | 29.80 | 34.90 | 32.35 | 16.90 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.30 | 0.76 | 0.01 | -0.30 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 510.00 | 25.90 | 31.10 | 28.50 | 26.04 | +11.04 | +73.60% | 0.06 | 1 | 6 | 0.31 | 0.72 | 0.01 | -0.32 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 515.00 | 22.90 | 27.40 | 25.15 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.30 | 0.67 | 0.01 | -0.33 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 520.00 | 18.90 | 23.30 | 21.10 | 21.47 | +7.27 | +51.20% | 0.04 | 5 | 19 | 0.29 | 0.63 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 525.00 | 17.20 | 19.60 | 18.40 | 18.65 | +9.65 | +107.23% | 0.04 | 18 | 14 | 0.29 | 0.58 | 0.01 | -0.34 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 530.00 | 14.50 | 16.20 | 15.35 | 15.55 | +6.05 | +63.69% | 0.03 | 46 | 56 | 0.29 | 0.52 | 0.01 | -0.34 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 535.00 | 12.10 | 13.20 | 12.65 | 13.00 | +7.10 | +120.34% | 0.02 | 2 | 38 | 0.28 | 0.47 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 540.00 | 9.70 | 11.20 | 10.45 | 10.30 | +6.00 | +139.54% | 0.02 | 2 | 45 | 0.28 | 0.42 | 0.01 | -0.32 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 545.00 | 7.70 | 8.90 | 8.30 | 9.40 | +5.80 | +161.12% | 0.02 | 5 | 16 | 0.28 | 0.36 | 0.01 | -0.31 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 550.00 | 6.40 | 7.20 | 6.80 | 6.50 | +2.90 | +80.56% | 0.01 | 15 | 90 | 0.27 | 0.32 | 0.01 | -0.29 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 555.00 | 5.10 | 5.70 | 5.40 | 5.80 | +3.70 | +176.19% | 0.01 | 2 | 10 | 0.27 | 0.27 | 0.01 | -0.26 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 560.00 | 3.70 | 5.10 | 4.40 | 4.07 | +2.17 | +114.22% | 0.01 | 1 | 27 | 0.26 | 0.23 | 0.01 | -0.24 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 565.00 | 3.20 | 3.70 | 3.45 | 3.90 | -0.60 | -13.34% | 0.01 | 10 | 52 | 0.27 | 0.19 | 0.01 | -0.21 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 570.00 | 2.55 | 3.10 | 2.83 | 2.98 | +1.73 | +138.40% | 0.00 | 2 | 19 | 0.27 | 0.15 | 0.01 | -0.19 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 575.00 | 1.90 | 2.50 | 2.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.29 | 0.12 | 0.01 | -0.16 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 580.00 | 1.55 | 2.20 | 1.88 | 1.90 | % | 0.00 | 1 | 0 | 0.27 | 0.10 | 0.00 | -0.13 | 4/29/2026 | 4/29/2026 1:58:57 PM EST | |
| 585.00 | 1.20 | 1.85 | 1.53 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.28 | 0.08 | 0.00 | -0.11 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 590.00 | 0.60 | 1.60 | 1.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.06 | 0.00 | -0.09 | 4/8/2026 | 4/29/2026 1:58:57 PM EST |
| 595.00 | 0.05 | 2.20 | 1.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.05 | 0.00 | -0.08 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 600.00 | 0.05 | 1.90 | 0.98 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.27 | 0.04 | 0.00 | -0.06 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 605.00 | 0.05 | 1.85 | 0.95 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.03 | 0.00 | -0.05 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 610.00 | 0.05 | 1.70 | 0.88 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.02 | 0.00 | -0.04 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 615.00 | 0.05 | 1.60 | 0.83 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.03 | 4/29/2026 1:58:57 PM EST | |||
| 620.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 630.00 | 0.00 | 8.80 | 4.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 4/29/2026 1:58:57 PM EST |
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 640.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 660.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 680.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 310.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 320.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 330.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 340.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 350.00 | 0.00 | 8.60 | 4.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:57 PM EST |
| 360.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 365.00 | 0.00 | 8.60 | 4.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:57 PM EST |
| 370.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:57 PM EST |
| 395.00 | 0.00 | 8.60 | 4.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.91 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.69 | 0.00 | 0.00 | -0.02 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | 0.00 | 0.00 | -0.03 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | 0.00 | 0.00 | -0.04 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.00 | 0.00 | -0.05 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 420.00 | 0.00 | 0.60 | 0.30 | 0.40 | -0.10 | -20.00% | 0.00 | 1 | 11 | 0.47 | -0.01 | 0.00 | -0.07 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 425.00 | 0.00 | 0.65 | 0.33 | 0.29 | -0.51 | -63.75% | 0.00 | 98 | 24 | 0.41 | -0.01 | 0.00 | -0.08 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 430.00 | 0.00 | 0.45 | 0.23 | 0.45 | -0.45 | -50.00% | 0.00 | 4 | 6 | 0.40 | -0.02 | 0.00 | -0.09 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 435.00 | 0.05 | 1.60 | 0.83 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | -0.02 | 0.00 | -0.10 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 440.00 | 0.05 | 1.70 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.36 | -0.03 | 0.00 | -0.11 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 445.00 | 0.05 | 1.85 | 0.95 | 1.07 | -1.65 | -60.67% | 0.00 | 8 | 32 | 0.40 | -0.03 | 0.00 | -0.12 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 450.00 | 0.50 | 1.20 | 0.85 | 1.18 | -0.42 | -26.25% | 0.00 | 6 | 31 | 0.40 | -0.04 | 0.00 | -0.13 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 455.00 | 0.55 | 1.05 | 0.80 | 1.85 | -1.68 | -47.60% | 0.00 | 1 | 7 | 0.34 | -0.05 | 0.00 | -0.16 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 460.00 | 0.90 | 1.35 | 1.13 | 1.25 | -2.07 | -62.35% | 0.00 | 4 | 5 | 0.36 | -0.06 | 0.00 | -0.16 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 465.00 | 1.05 | 1.35 | 1.20 | 1.14 | -4.23 | -78.78% | 0.00 | 4 | 18 | 0.37 | -0.07 | 0.00 | -0.17 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 470.00 | 0.95 | 1.70 | 1.33 | 1.45 | -1.61 | -52.62% | 0.00 | 4 | 30 | 0.34 | -0.08 | 0.00 | -0.20 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 475.00 | 1.25 | 2.05 | 1.65 | 5.32 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.34 | -0.10 | 0.00 | -0.21 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 480.00 | 1.55 | 3.40 | 2.48 | 2.68 | -1.82 | -40.45% | 0.01 | 1 | 17 | 0.34 | -0.11 | 0.00 | -0.23 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 485.00 | 1.30 | 3.50 | 2.40 | 3.10 | -2.90 | -48.34% | 0.00 | 2 | 48 | 0.34 | -0.13 | 0.00 | -0.24 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 490.00 | 2.75 | 3.60 | 3.18 | 3.20 | -3.90 | -54.93% | 0.01 | 13 | 82 | 0.32 | -0.16 | 0.01 | -0.26 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 495.00 | 3.60 | 4.10 | 3.85 | 4.20 | -7.40 | -63.80% | 0.01 | 8 | 56 | 0.31 | -0.18 | 0.01 | -0.28 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 500.00 | 4.50 | 5.10 | 4.80 | 4.72 | -7.78 | -62.24% | 0.01 | 14 | 39 | 0.30 | -0.21 | 0.01 | -0.29 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 505.00 | 5.50 | 6.00 | 5.75 | 7.00 | -7.80 | -52.71% | 0.01 | 1 | 18 | 0.31 | -0.24 | 0.01 | -0.30 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 510.00 | 6.80 | 7.30 | 7.05 | 7.02 | -8.63 | -55.15% | 0.01 | 2 | 4 | 0.30 | -0.28 | 0.01 | -0.32 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 515.00 | 8.20 | 10.50 | 9.35 | 10.00 | -5.00 | -33.34% | 0.02 | 4 | 6 | 0.31 | -0.33 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 520.00 | 10.00 | 10.80 | 10.40 | 10.25 | -12.35 | -54.65% | 0.02 | 1 | 33 | 0.29 | -0.37 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 525.00 | 12.00 | 12.80 | 12.40 | 25.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | -0.42 | 0.01 | -0.34 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 530.00 | 14.30 | 15.20 | 14.75 | 17.60 | -6.10 | -25.74% | 0.03 | 41 | 0 | 0.29 | -0.48 | 0.01 | -0.34 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 535.00 | 16.40 | 19.30 | 17.85 | 17.74 | -9.26 | -34.30% | 0.03 | 28 | 6 | 0.29 | -0.53 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 540.00 | 18.50 | 21.70 | 20.10 | 20.24 | -5.36 | -20.94% | 0.04 | 1 | 12 | 0.28 | -0.58 | 0.01 | -0.32 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 545.00 | 22.30 | 24.50 | 23.40 | 43.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.27 | -0.64 | 0.01 | -0.31 | 4/24/2026 | 4/29/2026 1:58:57 PM EST |
| 550.00 | 23.60 | 29.50 | 26.55 | 47.95 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.29 | -0.69 | 0.01 | -0.29 | 4/24/2026 | 4/29/2026 1:58:57 PM EST |
| 555.00 | 27.80 | 31.80 | 29.80 | 31.90 | -22.00 | -40.82% | 0.05 | 2 | 11 | 0.27 | -0.73 | 0.01 | -0.26 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 560.00 | 30.60 | 37.60 | 34.10 | 56.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | -0.77 | 0.01 | -0.24 | 4/13/2026 | 4/29/2026 1:58:57 PM EST |
| 565.00 | 34.60 | 41.60 | 38.10 | 66.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.29 | -0.81 | 0.01 | -0.21 | 4/6/2026 | 4/29/2026 1:58:57 PM EST |
| 570.00 | 38.90 | 45.90 | 42.40 | % | 0.07 | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.19 | 4/29/2026 1:58:57 PM EST | |||
| 575.00 | 43.40 | 50.40 | 46.90 | % | 0.08 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.16 | 4/29/2026 1:58:57 PM EST | |||
| 580.00 | 48.00 | 55.00 | 51.50 | % | 0.09 | 0 | 0 | 0.39 | -0.90 | 0.00 | -0.13 | 4/29/2026 1:58:57 PM EST | |||
| 585.00 | 52.70 | 59.60 | 56.15 | % | 0.10 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.11 | 4/29/2026 1:58:57 PM EST | |||
| 590.00 | 57.50 | 64.40 | 60.95 | % | 0.10 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.09 | 4/29/2026 1:58:57 PM EST | |||
| 595.00 | 62.40 | 69.20 | 65.80 | % | 0.11 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.08 | 4/29/2026 1:58:57 PM EST | |||
| 600.00 | 67.30 | 74.00 | 70.65 | % | 0.12 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.06 | 4/29/2026 1:58:57 PM EST | |||
| 605.00 | 72.20 | 79.40 | 75.80 | % | 0.13 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.05 | 4/29/2026 1:58:57 PM EST | |||
| 610.00 | 77.00 | 84.70 | 80.85 | % | 0.13 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.04 | 4/29/2026 1:58:57 PM EST | |||
| 615.00 | 82.00 | 90.30 | 86.15 | % | 0.14 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 4/29/2026 1:58:57 PM EST | |||
| 620.00 | 87.00 | 95.10 | 91.05 | % | 0.15 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 625.00 | 92.00 | 99.60 | 95.80 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 630.00 | 97.00 | 104.40 | 100.70 | % | 0.16 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 635.00 | 102.00 | 109.40 | 105.70 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 640.00 | 107.00 | 114.60 | 110.80 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 645.00 | 112.00 | 119.60 | 115.80 | % | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 650.00 | 117.00 | 124.60 | 120.80 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 655.00 | 122.00 | 129.60 | 125.80 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 660.00 | 127.00 | 134.60 | 130.80 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 665.00 | 132.00 | 139.60 | 135.80 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 670.00 | 137.00 | 144.60 | 140.80 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 675.00 | 142.00 | 150.00 | 146.00 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 680.00 | 147.00 | 155.00 | 151.00 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 685.00 | 152.00 | 159.60 | 155.80 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST |