Options Chain for MASTERCARD INCORPORATED CL A (MA) - $499.70 as of 5/20/2026 2:55:35 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 | 195.60 | 201.70 | 198.65 | % | 0.66 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 310.00 | 185.60 | 191.50 | 188.55 | % | 0.61 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 320.00 | 175.80 | 181.50 | 178.65 | % | 0.56 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 330.00 | 165.60 | 171.50 | 168.55 | % | 0.51 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 340.00 | 155.70 | 161.60 | 158.65 | % | 0.47 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 350.00 | 145.60 | 151.90 | 148.75 | % | 0.42 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 360.00 | 135.60 | 141.50 | 138.55 | % | 0.38 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 365.00 | 130.60 | 137.20 | 133.90 | % | 0.37 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 370.00 | 125.60 | 131.90 | 128.75 | % | 0.35 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 375.00 | 120.60 | 127.10 | 123.85 | % | 0.33 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 380.00 | 115.70 | 122.10 | 118.90 | % | 0.31 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 385.00 | 110.70 | 117.00 | 113.85 | % | 0.30 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 390.00 | 105.70 | 111.50 | 108.60 | % | 0.28 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 395.00 | 100.70 | 106.60 | 103.65 | 109.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:06 PM EST |
| 400.00 | 95.90 | 101.80 | 98.85 | % | 0.25 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 405.00 | 90.70 | 96.70 | 93.70 | % | 0.23 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 410.00 | 85.90 | 91.60 | 88.75 | % | 0.22 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 415.00 | 80.70 | 86.70 | 83.70 | % | 0.20 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 420.00 | 75.70 | 81.90 | 78.80 | 86.00 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.88 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:06 PM EST |
| 425.00 | 70.70 | 76.90 | 73.80 | % | 0.17 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 430.00 | 65.90 | 71.80 | 68.85 | % | 0.16 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 435.00 | 60.90 | 67.20 | 64.05 | % | 0.15 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 440.00 | 56.00 | 61.50 | 58.75 | % | 0.13 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 442.50 | 53.30 | 59.50 | 56.40 | % | 0.13 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 445.00 | 51.00 | 56.80 | 53.90 | % | 0.12 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 447.50 | 48.30 | 54.20 | 51.25 | % | 0.11 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 5/20/2026 4:00:06 PM EST | |||
| 450.00 | 46.00 | 51.90 | 48.95 | 46.75 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.57 | 0.99 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 452.50 | 43.60 | 49.60 | 46.60 | % | 0.10 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.06 | 5/20/2026 4:00:06 PM EST | |||
| 455.00 | 41.10 | 46.80 | 43.95 | 55.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.52 | 0.99 | 0.00 | -0.11 | 4/13/2026 | 5/20/2026 4:00:06 PM EST |
| 457.50 | 38.60 | 44.10 | 41.35 | % | 0.09 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.13 | 5/20/2026 4:00:06 PM EST | |||
| 460.00 | 36.20 | 41.90 | 39.05 | 59.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.48 | 0.97 | 0.00 | -0.15 | 4/28/2026 | 5/20/2026 4:00:06 PM EST |
| 462.50 | 33.80 | 39.40 | 36.60 | % | 0.08 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.16 | 5/20/2026 4:00:06 PM EST | |||
| 465.00 | 32.50 | 37.00 | 34.75 | 66.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.44 | 0.96 | 0.00 | -0.18 | 4/29/2026 | 5/20/2026 4:00:06 PM EST |
| 467.50 | 30.10 | 34.50 | 32.30 | % | 0.07 | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.20 | 5/20/2026 4:00:06 PM EST | |||
| 470.00 | 27.80 | 32.20 | 30.00 | 31.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.40 | 0.93 | 0.01 | -0.22 | 5/5/2026 | 5/20/2026 4:00:06 PM EST |
| 472.50 | 25.50 | 29.90 | 27.70 | % | 0.06 | 0 | 0 | 0.40 | 0.91 | 0.01 | -0.24 | 5/20/2026 4:00:06 PM EST | |||
| 475.00 | 23.20 | 27.20 | 25.20 | 38.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | 0.89 | 0.01 | -0.27 | 4/30/2026 | 5/20/2026 4:00:06 PM EST |
| 477.50 | 21.00 | 24.90 | 22.95 | 25.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | 0.87 | 0.01 | -0.30 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 480.00 | 18.90 | 23.10 | 21.00 | 23.24 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.35 | 0.84 | 0.01 | -0.33 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 482.50 | 16.90 | 20.60 | 18.75 | 18.44 | % | 0.04 | 3 | 0 | 0.32 | 0.81 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:06 PM EST | |
| 485.00 | 15.00 | 18.50 | 16.75 | 12.63 | -10.57 | -45.56% | 0.03 | 1 | 8 | 0.25 | 0.77 | 0.02 | -0.39 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 487.50 | 13.50 | 16.40 | 14.95 | 14.60 | +1.50 | +11.45% | 0.03 | 3 | 5 | 0.26 | 0.73 | 0.02 | -0.41 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 490.00 | 11.80 | 14.60 | 13.20 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.26 | 0.68 | 0.02 | -0.44 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 492.50 | 10.30 | 12.90 | 11.60 | 8.13 | -3.77 | -31.69% | 0.02 | 1 | 28 | 0.26 | 0.64 | 0.02 | -0.45 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 495.00 | 8.30 | 11.10 | 9.70 | 8.01 | -2.39 | -22.99% | 0.02 | 5 | 70 | 0.24 | 0.59 | 0.02 | -0.46 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 497.50 | 7.80 | 9.70 | 8.75 | 13.00 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.26 | 0.54 | 0.02 | -0.47 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 500.00 | 6.40 | 8.20 | 7.30 | 6.00 | -2.30 | -27.72% | 0.01 | 61 | 82 | 0.25 | 0.48 | 0.02 | -0.46 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 502.50 | 5.40 | 7.30 | 6.35 | 4.20 | -9.65 | -69.68% | 0.01 | 5 | 18 | 0.26 | 0.43 | 0.02 | -0.45 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 505.00 | 4.40 | 5.70 | 5.05 | 4.70 | -1.90 | -28.79% | 0.01 | 31 | 97 | 0.25 | 0.38 | 0.02 | -0.43 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 507.50 | 3.50 | 4.50 | 4.00 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.24 | 0.33 | 0.02 | -0.40 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 510.00 | 2.55 | 3.90 | 3.23 | 2.93 | -1.77 | -37.66% | 0.01 | 50 | 209 | 0.24 | 0.28 | 0.02 | -0.37 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 512.50 | 2.15 | 2.95 | 2.55 | 2.60 | -3.15 | -54.79% | 0.00 | 7 | 83 | 0.23 | 0.24 | 0.02 | -0.34 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 515.00 | 1.55 | 2.30 | 1.93 | 1.40 | -4.02 | -74.17% | 0.00 | 6 | 97 | 0.23 | 0.20 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 517.50 | 1.30 | 1.85 | 1.58 | 1.55 | -0.87 | -35.95% | 0.00 | 25 | 588 | 0.23 | 0.16 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 520.00 | 1.05 | 1.85 | 1.45 | 1.25 | -0.82 | -39.62% | 0.00 | 55 | 225 | 0.25 | 0.13 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 522.50 | 0.75 | 1.45 | 1.10 | 1.00 | -0.50 | -33.34% | 0.00 | 8 | 2 | 0.24 | 0.10 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 525.00 | 0.50 | 1.00 | 0.75 | 0.80 | -0.50 | -38.47% | 0.00 | 16 | 127 | 0.24 | 0.08 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 527.50 | 0.05 | 0.80 | 0.43 | 0.55 | -0.82 | -59.86% | 0.00 | 1 | 1 | 0.21 | 0.07 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 530.00 | 0.15 | 0.85 | 0.50 | 0.48 | -0.77 | -61.60% | 0.00 | 14 | 88 | 0.24 | 0.05 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 532.50 | 0.05 | 0.60 | 0.33 | 0.52 | -0.18 | -25.72% | 0.00 | 3 | 2 | 0.23 | 0.04 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 535.00 | 0.05 | 0.50 | 0.28 | 0.19 | -0.48 | -71.65% | 0.00 | 26 | 104 | 0.23 | 0.03 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 537.50 | 0.05 | 0.90 | 0.48 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.02 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 540.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.87 | -86.14% | 0.00 | 4 | 82 | 0.24 | 0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 542.50 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.04 | 5/20/2026 4:00:06 PM EST | |||
| 545.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.30 | 0.01 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 547.50 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.47 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 550.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.48 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 555.00 | 0.05 | 1.70 | 0.88 | 0.02 | -0.16 | -88.89% | 0.00 | 1 | 177 | 0.29 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 560.00 | 0.00 | 1.90 | 0.95 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 565.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.39 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 570.00 | 0.00 | 2.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:06 PM EST |
| 575.00 | 0.00 | 2.30 | 1.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:06 PM EST |
| 585.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:06 PM EST |
| 590.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:06 PM EST |
| 595.00 | 0.00 | 2.20 | 1.10 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:06 PM EST |
| 600.00 | 0.00 | 2.70 | 1.35 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:06 PM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:06 PM EST |
| 615.00 | 0.00 | 3.30 | 1.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 625.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 630.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:06 PM EST |
| 635.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 640.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 645.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 685.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 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 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 370.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 390.00 | 0.00 | 0.25 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:06 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:06 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 415.00 | 0.00 | 2.30 | 1.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:06 PM EST |
| 425.00 | 0.00 | 0.75 | 0.38 | 0.25 | +0.15 | +150.00% | 0.00 | 1 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 0.50 | 0.25 | 0.25 | -1.25 | -83.34% | 0.00 | 2 | 25 | 0.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.65 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.10 | -50.00% | 0.00 | 13 | 221 | 0.46 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 442.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.23 | -69.70% | 0.00 | 4 | 1 | 0.34 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 445.00 | 0.00 | 1.25 | 0.63 | 0.20 | -0.08 | -28.58% | 0.00 | 1 | 61 | 0.51 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 447.50 | 0.00 | 0.70 | 0.35 | 0.20 | -0.25 | -55.56% | 0.00 | 13 | 1 | 0.43 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 1.05 | 0.53 | 0.17 | -0.04 | -19.05% | 0.00 | 6 | 47 | 0.45 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 452.50 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 150 | 0.38 | -0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 455.00 | 0.10 | 0.75 | 0.43 | 0.29 | -0.18 | -38.30% | 0.00 | 3 | 28 | 0.32 | -0.01 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 457.50 | 0.05 | 0.70 | 0.38 | 0.40 | +0.12 | +42.86% | 0.00 | 2 | 3 | 0.29 | -0.02 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 460.00 | 0.15 | 0.45 | 0.30 | 0.45 | +0.11 | +32.36% | 0.00 | 5 | 227 | 0.28 | -0.03 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 462.50 | 0.05 | 0.85 | 0.45 | 0.60 | % | 0.00 | 7 | 0 | 0.27 | -0.04 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:06 PM EST | |
| 465.00 | 0.20 | 0.80 | 0.50 | 0.57 | -0.03 | -5.00% | 0.00 | 16 | 74 | 0.27 | -0.04 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 467.50 | 0.25 | 1.00 | 0.63 | 1.00 | -0.23 | -18.70% | 0.00 | 1 | 1 | 0.27 | -0.06 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 470.00 | 0.30 | 0.85 | 0.58 | 0.80 | -0.15 | -15.79% | 0.00 | 24 | 108 | 0.25 | -0.07 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 472.50 | 0.55 | 1.20 | 0.88 | 1.10 | -0.25 | -18.52% | 0.00 | 5 | 11 | 0.26 | -0.09 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 475.00 | 0.90 | 1.50 | 1.20 | 1.31 | +0.11 | +9.17% | 0.00 | 6 | 110 | 0.26 | -0.11 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 477.50 | 1.00 | 1.85 | 1.43 | 1.78 | +0.76 | +74.51% | 0.00 | 12 | 22 | 0.26 | -0.13 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 480.00 | 1.20 | 1.90 | 1.55 | 1.85 | -0.02 | -1.07% | 0.00 | 17 | 190 | 0.24 | -0.16 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 482.50 | 1.60 | 2.30 | 1.95 | 3.02 | +0.91 | +43.13% | 0.00 | 2 | 13 | 0.24 | -0.19 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 485.00 | 2.20 | 2.95 | 2.58 | 2.50 | -0.60 | -19.36% | 0.01 | 55 | 137 | 0.24 | -0.23 | 0.02 | -0.39 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 487.50 | 2.85 | 3.60 | 3.23 | 3.50 | +0.65 | +22.81% | 0.01 | 22 | 58 | 0.25 | -0.27 | 0.02 | -0.41 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 490.00 | 3.60 | 4.20 | 3.90 | 3.80 | -0.20 | -5.00% | 0.01 | 49 | 228 | 0.24 | -0.32 | 0.02 | -0.44 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 492.50 | 4.50 | 5.20 | 4.85 | 5.40 | +0.45 | +9.10% | 0.01 | 57 | 143 | 0.24 | -0.36 | 0.02 | -0.45 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 495.00 | 5.40 | 6.40 | 5.90 | 7.32 | +1.14 | +18.45% | 0.01 | 16 | 101 | 0.25 | -0.41 | 0.02 | -0.46 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 497.50 | 6.40 | 7.60 | 7.00 | 5.09 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.25 | -0.46 | 0.02 | -0.47 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 500.00 | 7.80 | 9.00 | 8.40 | 8.40 | +0.40 | +5.00% | 0.02 | 23 | 241 | 0.25 | -0.52 | 0.02 | -0.46 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 502.50 | 8.20 | 10.50 | 9.35 | 9.62 | +2.22 | +30.00% | 0.02 | 1 | 3 | 0.23 | -0.57 | 0.02 | -0.45 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 505.00 | 9.70 | 12.00 | 10.85 | 16.40 | +10.48 | +177.03% | 0.02 | 1 | 65 | 0.23 | -0.62 | 0.02 | -0.43 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 507.50 | 11.20 | 13.90 | 12.55 | % | 0.02 | 0 | 0 | 0.23 | -0.67 | 0.02 | -0.40 | 5/20/2026 4:00:06 PM EST | |||
| 510.00 | 12.90 | 15.90 | 14.40 | 14.40 | +5.50 | +61.80% | 0.03 | 10 | 42 | 0.23 | -0.72 | 0.02 | -0.37 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 512.50 | 13.70 | 17.10 | 15.40 | % | 0.03 | 0 | 0 | 0.29 | -0.76 | 0.02 | -0.34 | 5/20/2026 4:00:06 PM EST | |||
| 515.00 | 16.10 | 20.10 | 18.10 | 18.00 | -7.81 | -30.26% | 0.04 | 11 | 62 | 0.33 | -0.81 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 517.50 | 18.00 | 22.30 | 20.15 | % | 0.04 | 0 | 0 | 0.34 | -0.84 | 0.01 | -0.27 | 5/20/2026 4:00:06 PM EST | |||
| 520.00 | 19.60 | 24.60 | 22.10 | 26.05 | +3.85 | +17.35% | 0.04 | 1 | 23 | 0.36 | -0.87 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 522.50 | 22.40 | 26.80 | 24.60 | 25.51 | % | 0.05 | 1 | 0 | 0.37 | -0.90 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:06 PM EST | |
| 525.00 | 24.60 | 29.20 | 26.90 | 31.95 | +5.85 | +22.42% | 0.05 | 1 | 34 | 0.38 | -0.92 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 527.50 | 26.90 | 31.60 | 29.25 | % | 0.06 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.14 | 5/20/2026 4:00:06 PM EST | |||
| 530.00 | 29.10 | 33.90 | 31.50 | 35.31 | +0.71 | +2.06% | 0.06 | 1 | 23 | 0.41 | -0.95 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 532.50 | 31.70 | 37.20 | 34.45 | % | 0.06 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.10 | 5/20/2026 4:00:06 PM EST | |||
| 535.00 | 33.90 | 39.70 | 36.80 | 31.00 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.49 | -0.97 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 537.50 | 36.70 | 42.10 | 39.40 | % | 0.07 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.06 | 5/20/2026 4:00:06 PM EST | |||
| 540.00 | 39.00 | 44.60 | 41.80 | 25.20 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.53 | -0.98 | 0.00 | -0.05 | 4/29/2026 | 5/20/2026 4:00:06 PM EST |
| 542.50 | 41.40 | 47.10 | 44.25 | % | 0.08 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 5/20/2026 4:00:06 PM EST | |||
| 545.00 | 43.20 | 49.60 | 46.40 | 37.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 4/30/2026 | 5/20/2026 4:00:06 PM EST |
| 547.50 | 46.20 | 52.30 | 49.25 | % | 0.09 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 5/20/2026 4:00:06 PM EST | |||
| 550.00 | 48.80 | 54.60 | 51.70 | 34.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 5/20/2026 4:00:06 PM EST |
| 555.00 | 53.80 | 59.60 | 56.70 | 56.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 5/1/2026 | 5/20/2026 4:00:06 PM EST |
| 560.00 | 58.80 | 64.60 | 61.70 | 52.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:06 PM EST |
| 565.00 | 63.70 | 69.80 | 66.75 | % | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 570.00 | 68.90 | 74.60 | 71.75 | 70.08 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 4:00:06 PM EST |
| 575.00 | 73.10 | 79.80 | 76.45 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 580.00 | 78.70 | 84.70 | 81.70 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 585.00 | 83.70 | 89.80 | 86.75 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 590.00 | 88.80 | 94.60 | 91.70 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 595.00 | 93.70 | 99.60 | 96.65 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 600.00 | 98.90 | 104.60 | 101.75 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 605.00 | 103.70 | 109.60 | 106.65 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 610.00 | 108.50 | 114.60 | 111.55 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 615.00 | 113.90 | 119.60 | 116.75 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 620.00 | 118.90 | 124.60 | 121.75 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 625.00 | 123.50 | 129.60 | 126.55 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 630.00 | 128.90 | 134.60 | 131.75 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 635.00 | 133.70 | 139.60 | 136.65 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 640.00 | 138.70 | 144.80 | 141.75 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 645.00 | 143.90 | 149.60 | 146.75 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 650.00 | 148.90 | 154.60 | 151.75 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 655.00 | 153.70 | 159.60 | 156.65 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 660.00 | 158.10 | 164.80 | 161.45 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 665.00 | 163.30 | 169.60 | 166.45 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 670.00 | 168.90 | 174.60 | 171.75 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 675.00 | 173.30 | 179.60 | 176.45 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 680.00 | 178.90 | 184.60 | 181.75 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 685.00 | 183.70 | 189.60 | 186.65 | % | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST |