Options Chain for MASTERCARD INCORPORATED CL A (MA) - $493.44 as of 4/3/2026 3:27:03 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 | 189.70 | 198.00 | 193.85 | % | 0.65 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 310.00 | 180.10 | 188.10 | 184.10 | % | 0.59 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 320.00 | 170.20 | 178.20 | 174.20 | % | 0.54 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 330.00 | 160.30 | 168.40 | 164.35 | % | 0.50 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 340.00 | 150.40 | 158.50 | 154.45 | % | 0.45 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 350.00 | 140.50 | 148.70 | 144.60 | % | 0.41 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 4/2/2026 4:00:05 PM EST | |||
| 360.00 | 131.10 | 137.90 | 134.50 | % | 0.37 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 4/2/2026 4:00:05 PM EST | |||
| 365.00 | 126.20 | 133.40 | 129.80 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 370.00 | 121.30 | 128.50 | 124.90 | % | 0.34 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 4/2/2026 4:00:05 PM EST | |||
| 375.00 | 116.40 | 123.90 | 120.15 | % | 0.32 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 4/2/2026 4:00:05 PM EST | |||
| 380.00 | 111.00 | 119.30 | 115.15 | % | 0.30 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 4/2/2026 4:00:05 PM EST | |||
| 385.00 | 106.20 | 114.40 | 110.30 | % | 0.29 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.05 | 4/2/2026 4:00:05 PM EST | |||
| 390.00 | 101.30 | 109.60 | 105.45 | % | 0.27 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.06 | 4/2/2026 4:00:05 PM EST | |||
| 395.00 | 96.80 | 104.70 | 100.75 | % | 0.26 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.06 | 4/2/2026 4:00:05 PM EST | |||
| 400.00 | 92.20 | 100.00 | 96.10 | % | 0.24 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 405.00 | 86.90 | 95.20 | 91.05 | % | 0.22 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 410.00 | 82.20 | 90.40 | 86.30 | % | 0.21 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.10 | 4/2/2026 4:00:05 PM EST | |||
| 415.00 | 77.50 | 85.80 | 81.65 | % | 0.20 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.11 | 4/2/2026 4:00:05 PM EST | |||
| 420.00 | 74.00 | 81.10 | 77.55 | % | 0.18 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.12 | 4/2/2026 4:00:05 PM EST | |||
| 425.00 | 69.10 | 76.10 | 72.60 | % | 0.17 | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.13 | 4/2/2026 4:00:05 PM EST | |||
| 430.00 | 64.90 | 71.40 | 68.15 | % | 0.16 | 0 | 0 | 0.41 | 0.89 | 0.00 | -0.15 | 4/2/2026 4:00:05 PM EST | |||
| 435.00 | 60.80 | 66.50 | 63.65 | % | 0.15 | 0 | 0 | 0.40 | 0.87 | 0.00 | -0.16 | 4/2/2026 4:00:05 PM EST | |||
| 440.00 | 56.80 | 62.60 | 59.70 | % | 0.14 | 0 | 0 | 0.41 | 0.85 | 0.00 | -0.18 | 4/2/2026 4:00:05 PM EST | |||
| 445.00 | 52.00 | 58.50 | 55.25 | 56.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | 0.83 | 0.00 | -0.19 | 3/30/2026 | 4/2/2026 4:00:05 PM EST |
| 450.00 | 47.70 | 53.60 | 50.65 | 52.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.38 | 0.81 | 0.00 | -0.21 | 3/30/2026 | 4/2/2026 4:00:05 PM EST |
| 455.00 | 43.50 | 49.20 | 46.35 | % | 0.10 | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.22 | 4/2/2026 4:00:05 PM EST | |||
| 460.00 | 39.30 | 45.80 | 42.55 | 48.46 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.36 | 0.76 | 0.01 | -0.23 | 3/31/2026 | 4/2/2026 4:00:05 PM EST |
| 465.00 | 35.90 | 40.60 | 38.25 | % | 0.08 | 0 | 0 | 0.35 | 0.73 | 0.01 | -0.24 | 4/2/2026 4:00:05 PM EST | |||
| 470.00 | 32.10 | 37.10 | 34.60 | 36.30 | -3.25 | -8.22% | 0.07 | 2 | 3 | 0.34 | 0.70 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 475.00 | 28.70 | 33.20 | 30.95 | 32.86 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | 0.66 | 0.01 | -0.26 | 3/30/2026 | 4/2/2026 4:00:05 PM EST |
| 480.00 | 25.40 | 29.90 | 27.65 | % | 0.06 | 0 | 0 | 0.33 | 0.63 | 0.01 | -0.27 | 4/2/2026 4:00:05 PM EST | |||
| 485.00 | 22.30 | 26.10 | 24.20 | 25.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | 0.59 | 0.01 | -0.27 | 3/31/2026 | 4/2/2026 4:00:05 PM EST |
| 490.00 | 19.40 | 23.00 | 21.20 | 20.40 | -3.60 | -15.00% | 0.04 | 1 | 5 | 0.31 | 0.55 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 495.00 | 16.80 | 20.20 | 18.50 | 18.50 | -0.60 | -3.15% | 0.04 | 2 | 1 | 0.31 | 0.51 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 500.00 | 14.10 | 18.50 | 16.30 | 17.00 | +0.06 | +0.36% | 0.03 | 2 | 1 | 0.31 | 0.47 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 505.00 | 12.30 | 14.50 | 13.40 | 13.90 | -1.38 | -9.04% | 0.03 | 2 | 3 | 0.29 | 0.42 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 510.00 | 10.00 | 12.30 | 11.15 | % | 0.02 | 0 | 0 | 0.29 | 0.38 | 0.01 | -0.24 | 4/2/2026 4:00:05 PM EST | |||
| 515.00 | 8.10 | 11.70 | 9.90 | 9.20 | -2.10 | -18.59% | 0.02 | 1 | 3 | 0.29 | 0.34 | 0.01 | -0.23 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 520.00 | 5.80 | 10.00 | 7.90 | 10.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | 0.30 | 0.01 | -0.22 | 3/31/2026 | 4/2/2026 4:00:05 PM EST |
| 525.00 | 5.30 | 8.30 | 6.80 | 7.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.26 | 0.01 | -0.20 | 3/30/2026 | 4/2/2026 4:00:05 PM EST |
| 530.00 | 4.30 | 7.30 | 5.80 | 4.92 | -1.18 | -19.35% | 0.01 | 21 | 13 | 0.29 | 0.22 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 535.00 | 2.90 | 6.30 | 4.60 | 5.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.19 | 0.01 | -0.17 | 3/30/2026 | 4/2/2026 4:00:05 PM EST |
| 540.00 | 2.05 | 5.60 | 3.83 | 4.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.16 | 0.01 | -0.15 | 3/30/2026 | 4/2/2026 4:00:05 PM EST |
| 545.00 | 0.90 | 6.40 | 3.65 | % | 0.01 | 0 | 0 | 0.28 | 0.14 | 0.01 | -0.14 | 4/2/2026 4:00:05 PM EST | |||
| 550.00 | 0.20 | 3.60 | 1.90 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.24 | 0.12 | 0.00 | -0.12 | 3/31/2026 | 4/2/2026 4:00:05 PM EST |
| 555.00 | 0.05 | 5.50 | 2.78 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.26 | 0.10 | 0.00 | -0.11 | 3/30/2026 | 4/2/2026 4:00:05 PM EST |
| 560.00 | 0.05 | 5.20 | 2.63 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.08 | 0.00 | -0.09 | 3/30/2026 | 4/2/2026 4:00:05 PM EST |
| 565.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.00 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.06 | 0.00 | -0.07 | 3/31/2026 | 4/2/2026 4:00:05 PM EST |
| 575.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.06 | 4/2/2026 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.60 | 2.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.05 | 4/1/2026 | 4/2/2026 4:00:05 PM EST |
| 585.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.04 | 4/2/2026 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.03 | 4/2/2026 4:00:05 PM EST | |||
| 595.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.03 | 4/2/2026 4:00:05 PM EST | |||
| 600.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.02 | 4/2/2026 4:00:05 PM EST | |||
| 605.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.02 | 4/2/2026 4:00:05 PM EST | |||
| 610.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 615.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 620.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 625.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 685.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 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 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 350.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 4/2/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 4/2/2026 4:00:05 PM EST | |||
| 365.00 | 0.65 | 1.10 | 0.88 | 0.93 | +0.23 | +32.86% | 0.00 | 5 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 4/2/2026 4:00:05 PM EST | |||
| 375.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 4/2/2026 4:00:05 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.04 | 4/2/2026 4:00:05 PM EST | |||
| 385.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.05 | 4/2/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | -0.02 | 0.00 | -0.06 | 3/31/2026 | 4/2/2026 4:00:05 PM EST |
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.06 | 4/2/2026 4:00:05 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.03 | 0.00 | -0.07 | 3/30/2026 | 4/2/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 410.00 | 0.05 | 3.10 | 1.58 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.06 | 0.00 | -0.10 | 4/1/2026 | 4/2/2026 4:00:05 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.11 | 4/2/2026 4:00:05 PM EST | |||
| 420.00 | 0.05 | 6.60 | 3.33 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.12 | 4/2/2026 4:00:05 PM EST | |||
| 425.00 | 0.40 | 6.80 | 3.60 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.38 | -0.10 | 0.00 | -0.13 | 3/31/2026 | 4/2/2026 4:00:05 PM EST |
| 430.00 | 2.45 | 4.90 | 3.68 | 4.40 | -1.39 | -24.01% | 0.01 | 29 | 1 | 0.39 | -0.11 | 0.00 | -0.15 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 435.00 | 3.10 | 4.80 | 3.95 | 3.94 | -1.11 | -21.98% | 0.01 | 20 | 6 | 0.37 | -0.13 | 0.00 | -0.16 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 440.00 | 2.80 | 7.70 | 5.25 | % | 0.01 | 0 | 0 | 0.38 | -0.15 | 0.00 | -0.18 | 4/2/2026 4:00:05 PM EST | |||
| 445.00 | 3.90 | 6.20 | 5.05 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | -0.17 | 0.00 | -0.19 | 4/1/2026 | 4/2/2026 4:00:05 PM EST |
| 450.00 | 4.40 | 7.20 | 5.80 | 5.74 | +0.59 | +11.46% | 0.01 | 10 | 1 | 0.35 | -0.19 | 0.00 | -0.21 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 455.00 | 6.20 | 7.70 | 6.95 | 6.90 | -3.95 | -36.41% | 0.02 | 4 | 2 | 0.35 | -0.22 | 0.01 | -0.22 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 460.00 | 6.00 | 9.10 | 7.55 | 10.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.34 | -0.24 | 0.01 | -0.23 | 3/30/2026 | 4/2/2026 4:00:05 PM EST |
| 465.00 | 7.80 | 10.30 | 9.05 | % | 0.02 | 0 | 0 | 0.34 | -0.27 | 0.01 | -0.24 | 4/2/2026 4:00:05 PM EST | |||
| 470.00 | 9.00 | 11.30 | 10.15 | % | 0.02 | 0 | 0 | 0.33 | -0.30 | 0.01 | -0.25 | 4/2/2026 4:00:05 PM EST | |||
| 475.00 | 10.60 | 13.50 | 12.05 | 11.11 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.33 | -0.34 | 0.01 | -0.26 | 4/1/2026 | 4/2/2026 4:00:05 PM EST |
| 480.00 | 12.00 | 14.50 | 13.25 | 11.75 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.32 | -0.37 | 0.01 | -0.27 | 4/1/2026 | 4/2/2026 4:00:05 PM EST |
| 485.00 | 13.50 | 17.50 | 15.50 | 16.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | -0.41 | 0.01 | -0.27 | 3/27/2026 | 4/2/2026 4:00:05 PM EST |
| 490.00 | 15.00 | 19.00 | 17.00 | 16.70 | -2.25 | -11.88% | 0.03 | 1 | 1 | 0.31 | -0.45 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 495.00 | 17.00 | 20.70 | 18.85 | 19.20 | +2.27 | +13.41% | 0.04 | 4 | 1 | 0.30 | -0.49 | 0.01 | -0.27 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 500.00 | 19.70 | 22.60 | 21.15 | 23.97 | +4.00 | +20.03% | 0.04 | 7 | 5 | 0.29 | -0.53 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 505.00 | 22.20 | 25.90 | 24.05 | 24.02 | +1.52 | +6.76% | 0.05 | 1 | 2 | 0.29 | -0.58 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 510.00 | 25.20 | 28.80 | 27.00 | 26.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.62 | 0.01 | -0.24 | 4/1/2026 | 4/2/2026 4:00:05 PM EST |
| 515.00 | 27.90 | 32.50 | 30.20 | % | 0.06 | 0 | 0 | 0.28 | -0.66 | 0.01 | -0.23 | 4/2/2026 4:00:05 PM EST | |||
| 520.00 | 30.80 | 36.10 | 33.45 | % | 0.06 | 0 | 0 | 0.28 | -0.70 | 0.01 | -0.22 | 4/2/2026 4:00:05 PM EST | |||
| 525.00 | 34.30 | 39.90 | 37.10 | % | 0.07 | 0 | 0 | 0.27 | -0.74 | 0.01 | -0.20 | 4/2/2026 4:00:05 PM EST | |||
| 530.00 | 37.30 | 43.90 | 40.60 | % | 0.08 | 0 | 0 | 0.26 | -0.78 | 0.01 | -0.19 | 4/2/2026 4:00:05 PM EST | |||
| 535.00 | 41.10 | 47.90 | 44.50 | % | 0.08 | 0 | 0 | 0.23 | -0.81 | 0.01 | -0.17 | 4/2/2026 4:00:05 PM EST | |||
| 540.00 | 45.10 | 51.90 | 48.50 | % | 0.09 | 0 | 0 | 0.34 | -0.84 | 0.01 | -0.15 | 4/2/2026 4:00:05 PM EST | |||
| 545.00 | 49.60 | 57.10 | 53.35 | % | 0.10 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.14 | 4/2/2026 4:00:05 PM EST | |||
| 550.00 | 54.40 | 60.40 | 57.40 | % | 0.10 | 0 | 0 | 0.35 | -0.88 | 0.00 | -0.12 | 4/2/2026 4:00:05 PM EST | |||
| 555.00 | 59.00 | 66.40 | 62.70 | % | 0.11 | 0 | 0 | 0.39 | -0.90 | 0.00 | -0.11 | 4/2/2026 4:00:05 PM EST | |||
| 560.00 | 64.00 | 70.90 | 67.45 | % | 0.12 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 565.00 | 68.60 | 76.20 | 72.40 | 71.90 | % | 0.13 | 2 | 0 | 0.43 | -0.93 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 570.00 | 73.30 | 81.10 | 77.20 | % | 0.14 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 575.00 | 78.20 | 86.40 | 82.30 | % | 0.14 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.06 | 4/2/2026 4:00:05 PM EST | |||
| 580.00 | 83.20 | 91.70 | 87.45 | % | 0.15 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.05 | 4/2/2026 4:00:05 PM EST | |||
| 585.00 | 88.20 | 96.60 | 92.40 | % | 0.16 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.04 | 4/2/2026 4:00:05 PM EST | |||
| 590.00 | 93.20 | 101.30 | 97.25 | % | 0.16 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 4/2/2026 4:00:05 PM EST | |||
| 595.00 | 98.20 | 106.30 | 102.25 | % | 0.17 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 4/2/2026 4:00:05 PM EST | |||
| 600.00 | 103.20 | 111.30 | 107.25 | % | 0.18 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 4/2/2026 4:00:05 PM EST | |||
| 605.00 | 108.10 | 116.30 | 112.20 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 4/2/2026 4:00:05 PM EST | |||
| 610.00 | 113.10 | 121.30 | 117.20 | % | 0.19 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 615.00 | 118.10 | 126.30 | 122.20 | % | 0.20 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 620.00 | 123.10 | 131.30 | 127.20 | % | 0.21 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 625.00 | 128.10 | 136.30 | 132.20 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 630.00 | 133.10 | 141.20 | 137.15 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 635.00 | 138.10 | 146.20 | 142.15 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 640.00 | 143.10 | 151.20 | 147.15 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 645.00 | 148.10 | 156.20 | 152.15 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 650.00 | 153.10 | 161.20 | 157.15 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 655.00 | 158.10 | 166.20 | 162.15 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 660.00 | 163.10 | 171.50 | 167.30 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 665.00 | 168.10 | 176.60 | 172.35 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 670.00 | 173.10 | 181.60 | 177.35 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 675.00 | 178.10 | 186.20 | 182.15 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 680.00 | 183.10 | 191.60 | 187.35 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 685.00 | 188.10 | 196.50 | 192.30 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST |