Options Chain for MASTERCARD INCORPORATED CL A (MA) - $481.99 as of 6/5/2026 7:30:53 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 | 188.60 | 195.50 | 192.05 | % | 0.64 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 310.00 | 178.60 | 183.70 | 181.15 | % | 0.58 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 320.00 | 168.60 | 175.80 | 172.20 | % | 0.54 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 330.00 | 158.70 | 165.50 | 162.10 | % | 0.49 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 340.00 | 148.60 | 155.70 | 152.15 | % | 0.45 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 350.00 | 138.60 | 145.80 | 142.20 | % | 0.41 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 360.00 | 128.70 | 135.20 | 131.95 | % | 0.37 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 365.00 | 123.70 | 130.80 | 127.25 | % | 0.35 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 370.00 | 118.60 | 125.80 | 122.20 | % | 0.33 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 375.00 | 114.80 | 120.70 | 117.75 | % | 0.31 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 380.00 | 108.70 | 115.70 | 112.20 | % | 0.30 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 385.00 | 104.80 | 110.20 | 107.50 | % | 0.28 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 390.00 | 98.70 | 105.70 | 102.20 | % | 0.26 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 395.00 | 93.60 | 99.90 | 96.75 | % | 0.24 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 400.00 | 88.70 | 94.70 | 91.70 | % | 0.23 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 405.00 | 83.70 | 90.60 | 87.15 | % | 0.22 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 410.00 | 78.70 | 85.90 | 82.30 | % | 0.20 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 415.00 | 73.70 | 80.90 | 77.30 | % | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 420.00 | 68.80 | 75.90 | 72.35 | % | 0.17 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 425.00 | 64.90 | 70.90 | 67.90 | % | 0.16 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 430.00 | 58.70 | 64.80 | 61.75 | % | 0.14 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 432.50 | 57.20 | 63.30 | 60.25 | % | 0.14 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 435.00 | 54.50 | 59.80 | 57.15 | 55.90 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.80 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:11 PM EST |
| 437.50 | 51.40 | 58.30 | 54.85 | % | 0.13 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 440.00 | 48.90 | 54.90 | 51.90 | % | 0.12 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 442.50 | 46.40 | 53.20 | 49.80 | % | 0.11 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 445.00 | 45.00 | 50.30 | 47.65 | 35.00 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.67 | 1.00 | 0.00 | -0.03 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 447.50 | 41.40 | 48.50 | 44.95 | % | 0.10 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 6/5/2026 4:00:11 PM EST | |||
| 450.00 | 39.70 | 45.20 | 42.45 | 45.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.61 | 0.99 | 0.00 | -0.07 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 452.50 | 37.60 | 43.10 | 40.35 | % | 0.09 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.10 | 6/5/2026 4:00:11 PM EST | |||
| 455.00 | 34.60 | 39.30 | 36.95 | 16.70 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.56 | 0.98 | 0.00 | -0.15 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 457.50 | 33.20 | 36.90 | 35.05 | % | 0.08 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.21 | 6/5/2026 4:00:11 PM EST | |||
| 460.00 | 30.70 | 34.40 | 32.55 | 32.18 | +16.08 | +99.88% | 0.07 | 1 | 22 | 0.51 | 0.96 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 462.50 | 28.50 | 32.00 | 30.25 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | 0.95 | 0.01 | -0.26 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 465.00 | 26.20 | 29.60 | 27.90 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | 0.93 | 0.01 | -0.29 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 467.50 | 23.90 | 27.30 | 25.60 | 22.00 | +2.21 | +11.17% | 0.05 | 1 | 10 | 0.44 | 0.91 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 470.00 | 21.60 | 25.00 | 23.30 | 22.88 | +6.78 | +42.12% | 0.05 | 2 | 10 | 0.44 | 0.89 | 0.01 | -0.37 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 472.50 | 19.30 | 22.70 | 21.00 | 15.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | 0.86 | 0.01 | -0.40 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 475.00 | 17.40 | 20.50 | 18.95 | 17.79 | +4.86 | +37.59% | 0.04 | 2 | 17 | 0.25 | 0.83 | 0.01 | -0.44 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 477.50 | 15.00 | 18.40 | 16.70 | 16.80 | +3.88 | +30.04% | 0.03 | 1 | 2 | 0.24 | 0.79 | 0.02 | -0.48 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 480.00 | 13.80 | 16.30 | 15.05 | 15.24 | +6.31 | +70.67% | 0.03 | 20 | 20 | 0.28 | 0.75 | 0.02 | -0.51 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 482.50 | 10.90 | 14.40 | 12.65 | 11.50 | +3.87 | +50.73% | 0.03 | 1 | 13 | 0.25 | 0.71 | 0.02 | -0.54 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 485.00 | 9.50 | 12.40 | 10.95 | 12.00 | +5.60 | +87.50% | 0.02 | 15 | 85 | 0.25 | 0.66 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 487.50 | 8.80 | 10.50 | 9.65 | 9.70 | +4.70 | +94.00% | 0.02 | 10 | 4 | 0.26 | 0.61 | 0.02 | -0.58 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 490.00 | 7.30 | 9.10 | 8.20 | 8.43 | +4.20 | +99.30% | 0.02 | 92 | 92 | 0.26 | 0.55 | 0.02 | -0.58 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 492.50 | 5.70 | 7.80 | 6.75 | 6.56 | +1.87 | +39.88% | 0.01 | 6 | 19 | 0.25 | 0.50 | 0.02 | -0.58 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 495.00 | 4.80 | 6.00 | 5.40 | 7.00 | +4.24 | +153.63% | 0.01 | 23 | 72 | 0.25 | 0.44 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 497.50 | 3.90 | 5.50 | 4.70 | 4.65 | +2.45 | +111.37% | 0.01 | 44 | 29 | 0.26 | 0.39 | 0.02 | -0.54 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 500.00 | 2.95 | 4.60 | 3.78 | 4.00 | +2.40 | +150.00% | 0.01 | 232 | 172 | 0.26 | 0.33 | 0.02 | -0.50 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 502.50 | 2.25 | 3.30 | 2.78 | 3.20 | +1.63 | +103.83% | 0.01 | 29 | 29 | 0.24 | 0.28 | 0.02 | -0.46 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 505.00 | 1.90 | 2.75 | 2.33 | 2.42 | +1.20 | +98.37% | 0.00 | 60 | 161 | 0.25 | 0.23 | 0.02 | -0.41 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 507.50 | 1.15 | 2.20 | 1.68 | 1.80 | +0.80 | +80.00% | 0.00 | 49 | 14 | 0.24 | 0.19 | 0.02 | -0.36 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 510.00 | 0.85 | 1.75 | 1.30 | 1.35 | +0.60 | +80.00% | 0.00 | 134 | 130 | 0.24 | 0.15 | 0.01 | -0.31 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 512.50 | 1.00 | 1.55 | 1.28 | 1.20 | +0.60 | +100.00% | 0.00 | 9 | 10 | 0.27 | 0.12 | 0.01 | -0.26 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 515.00 | 0.60 | 1.35 | 0.98 | 1.10 | +0.58 | +111.54% | 0.00 | 31 | 60 | 0.26 | 0.09 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 517.50 | 0.20 | 1.00 | 0.60 | 0.51 | +0.06 | +13.34% | 0.00 | 2 | 76 | 0.25 | 0.07 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 520.00 | 0.20 | 1.10 | 0.65 | 0.60 | +0.17 | +39.54% | 0.00 | 42 | 260 | 0.27 | 0.05 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 522.50 | 0.10 | 0.65 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | 0.04 | 0.01 | -0.11 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 525.00 | 0.10 | 0.65 | 0.38 | 0.27 | +0.02 | +8.00% | 0.00 | 18 | 219 | 0.27 | 0.03 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 527.50 | 0.05 | 0.60 | 0.33 | 0.23 | -0.05 | -17.86% | 0.00 | 1 | 3 | 0.27 | 0.02 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 530.00 | 0.05 | 0.70 | 0.38 | 0.26 | +0.11 | +73.34% | 0.00 | 3 | 304 | 0.29 | 0.01 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 532.50 | 0.05 | 0.70 | 0.38 | 0.12 | -0.13 | -52.00% | 0.00 | 10 | 2 | 0.31 | 0.01 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 535.00 | 0.05 | 0.30 | 0.18 | 0.30 | +0.20 | +200.00% | 0.00 | 36 | 45 | 0.29 | 0.01 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 537.50 | 0.05 | 4.40 | 2.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.00 | 0.00 | -0.02 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 540.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.33 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 542.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.43 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 545.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.35 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 550.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.16 | -61.54% | 0.00 | 1 | 26 | 0.37 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 555.00 | 0.00 | 3.50 | 1.75 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 4:00:11 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 570.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 4:00:11 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 4:00:11 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 4:00:11 PM EST |
| 585.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 600.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 615.00 | 0.00 | 4.20 | 2.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 620.00 | 0.00 | 3.80 | 1.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 625.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:11 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 | 2.47 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 4:00:11 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | 0.10 | % | 0.01 | 1 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 375.00 | 0.00 | 1.00 | 0.50 | 0.10 | % | 0.00 | 2 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 380.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 4:00:11 PM EST |
| 385.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 390.00 | 0.00 | 1.00 | 0.50 | 0.10 | % | 0.00 | 2 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 395.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.16 | -51.62% | 0.00 | 2 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 400.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.19 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 410.00 | 0.00 | 4.20 | 2.10 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:11 PM EST |
| 415.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 22 | 0.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 425.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 0.55 | 0.28 | 0.27 | -0.05 | -15.63% | 0.00 | 3 | 41 | 0.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 432.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 435.00 | 0.00 | 0.45 | 0.23 | 0.18 | -0.04 | -18.19% | 0.00 | 6 | 64 | 0.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 437.50 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 440.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.28 | -58.34% | 0.00 | 5 | 78 | 0.41 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 442.50 | 0.00 | 0.65 | 0.33 | 0.25 | -0.87 | -77.68% | 0.00 | 1 | 6 | 0.47 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 445.00 | 0.05 | 0.50 | 0.28 | 0.27 | -0.13 | -32.50% | 0.00 | 12 | 76 | 0.37 | 0.00 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 447.50 | 0.05 | 0.55 | 0.30 | 0.26 | -0.29 | -52.73% | 0.00 | 3 | 15 | 0.35 | -0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 450.00 | 0.10 | 0.50 | 0.30 | 0.38 | -0.27 | -41.54% | 0.00 | 32 | 104 | 0.34 | -0.01 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 452.50 | 0.15 | 0.55 | 0.35 | 0.67 | -0.08 | -10.67% | 0.00 | 2 | 18 | 0.34 | -0.01 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 455.00 | 0.20 | 0.55 | 0.38 | 0.37 | -0.80 | -68.38% | 0.00 | 9 | 89 | 0.33 | -0.02 | 0.00 | -0.15 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 457.50 | 0.10 | 0.90 | 0.50 | 0.40 | -0.65 | -61.91% | 0.00 | 2 | 169 | 0.31 | -0.03 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 460.00 | 0.30 | 0.90 | 0.60 | 0.70 | -0.90 | -56.25% | 0.00 | 30 | 201 | 0.32 | -0.04 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 462.50 | 0.45 | 1.05 | 0.75 | 0.72 | -0.79 | -52.32% | 0.00 | 4 | 6 | 0.31 | -0.05 | 0.01 | -0.26 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 465.00 | 0.60 | 1.05 | 0.83 | 0.87 | -1.63 | -65.20% | 0.00 | 18 | 84 | 0.30 | -0.07 | 0.01 | -0.29 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 467.50 | 0.60 | 1.30 | 0.95 | 1.00 | -1.66 | -62.41% | 0.00 | 8 | 6 | 0.29 | -0.09 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 470.00 | 0.90 | 1.65 | 1.28 | 1.25 | -2.55 | -67.11% | 0.00 | 85 | 155 | 0.29 | -0.11 | 0.01 | -0.37 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 472.50 | 1.15 | 1.85 | 1.50 | 2.00 | -2.01 | -50.13% | 0.00 | 12 | 23 | 0.28 | -0.14 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 475.00 | 1.55 | 2.40 | 1.98 | 2.25 | -2.93 | -56.57% | 0.00 | 15 | 156 | 0.29 | -0.17 | 0.01 | -0.44 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 477.50 | 1.90 | 2.70 | 2.30 | 2.58 | -3.02 | -53.93% | 0.00 | 12 | 32 | 0.28 | -0.21 | 0.02 | -0.48 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 480.00 | 2.50 | 3.20 | 2.85 | 3.00 | -2.10 | -41.18% | 0.01 | 88 | 361 | 0.27 | -0.25 | 0.02 | -0.51 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 482.50 | 3.10 | 3.80 | 3.45 | 3.64 | -5.66 | -60.86% | 0.01 | 2 | 131 | 0.27 | -0.29 | 0.02 | -0.54 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 485.00 | 3.90 | 5.20 | 4.55 | 4.28 | -5.22 | -54.95% | 0.01 | 47 | 287 | 0.28 | -0.34 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 487.50 | 4.30 | 5.70 | 5.00 | 5.00 | -4.37 | -46.64% | 0.01 | 6 | 39 | 0.26 | -0.39 | 0.02 | -0.58 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 490.00 | 5.90 | 7.00 | 6.45 | 6.20 | -6.50 | -51.19% | 0.01 | 24 | 113 | 0.27 | -0.45 | 0.02 | -0.58 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 492.50 | 6.40 | 8.40 | 7.40 | 8.07 | -4.19 | -34.18% | 0.02 | 6 | 18 | 0.28 | -0.50 | 0.02 | -0.58 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 495.00 | 7.70 | 10.00 | 8.85 | 9.55 | -7.45 | -43.83% | 0.02 | 21 | 113 | 0.27 | -0.56 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 497.50 | 9.10 | 11.40 | 10.25 | 16.93 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.61 | 0.02 | -0.54 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 500.00 | 10.50 | 13.10 | 11.80 | 11.18 | -16.17 | -59.13% | 0.02 | 24 | 34 | 0.25 | -0.67 | 0.02 | -0.50 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 502.50 | 12.00 | 15.20 | 13.60 | 13.20 | -9.19 | -41.05% | 0.03 | 2 | 4 | 0.25 | -0.72 | 0.02 | -0.46 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 505.00 | 13.80 | 17.10 | 15.45 | 34.27 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.24 | -0.77 | 0.02 | -0.41 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 507.50 | 15.60 | 19.20 | 17.40 | 14.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | -0.81 | 0.02 | -0.36 | 5/29/2026 | 6/5/2026 4:00:11 PM EST |
| 510.00 | 17.60 | 22.00 | 19.80 | 26.40 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.39 | -0.85 | 0.01 | -0.31 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 512.50 | 19.80 | 23.60 | 21.70 | % | 0.04 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.26 | 6/5/2026 4:00:11 PM EST | |||
| 515.00 | 22.00 | 26.30 | 24.15 | 28.45 | +9.05 | +46.65% | 0.05 | 1 | 52 | 0.41 | -0.91 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 517.50 | 24.30 | 28.30 | 26.30 | % | 0.05 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.18 | 6/5/2026 4:00:11 PM EST | |||
| 520.00 | 26.70 | 30.60 | 28.65 | 49.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.14 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 522.50 | 29.10 | 33.00 | 31.05 | 32.72 | -1.87 | -5.41% | 0.06 | 2 | 2 | 0.44 | -0.96 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 525.00 | 30.20 | 36.70 | 33.45 | 58.01 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.08 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 527.50 | 33.00 | 38.10 | 35.55 | % | 0.07 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.06 | 6/5/2026 4:00:11 PM EST | |||
| 530.00 | 34.70 | 42.00 | 38.35 | 46.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.05 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 532.50 | 37.90 | 44.60 | 41.25 | % | 0.08 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 6/5/2026 4:00:11 PM EST | |||
| 535.00 | 39.70 | 46.80 | 43.25 | 62.41 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 537.50 | 42.90 | 50.50 | 46.70 | 64.94 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 540.00 | 45.20 | 52.20 | 48.70 | 48.98 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 5/14/2026 | 6/5/2026 4:00:11 PM EST |
| 542.50 | 47.70 | 54.00 | 50.85 | % | 0.09 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 545.00 | 50.10 | 56.60 | 53.35 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 550.00 | 55.20 | 61.80 | 58.50 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 555.00 | 59.60 | 66.80 | 63.20 | % | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 560.00 | 65.00 | 71.60 | 68.30 | 61.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 4:00:11 PM EST |
| 565.00 | 70.00 | 76.60 | 73.30 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 570.00 | 75.20 | 81.40 | 78.30 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 575.00 | 80.10 | 86.60 | 83.35 | 73.24 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 4:00:11 PM EST |
| 580.00 | 84.40 | 91.50 | 87.95 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 585.00 | 89.30 | 96.50 | 92.90 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 590.00 | 94.50 | 101.50 | 98.00 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 595.00 | 99.50 | 106.50 | 103.00 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 600.00 | 104.50 | 111.60 | 108.05 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 605.00 | 110.20 | 116.50 | 113.35 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 610.00 | 114.60 | 121.60 | 118.10 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 615.00 | 120.70 | 126.50 | 123.60 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 620.00 | 124.60 | 131.60 | 128.10 | % | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 625.00 | 129.60 | 136.60 | 133.10 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 630.00 | 135.00 | 141.50 | 138.25 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 635.00 | 139.50 | 146.60 | 143.05 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 640.00 | 144.50 | 151.70 | 148.10 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 645.00 | 149.50 | 156.60 | 153.05 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 650.00 | 154.50 | 161.60 | 158.05 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 655.00 | 160.20 | 166.60 | 163.40 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 660.00 | 165.10 | 171.60 | 168.35 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 665.00 | 169.60 | 176.60 | 173.10 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 670.00 | 175.00 | 181.60 | 178.30 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 675.00 | 179.60 | 186.60 | 183.10 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 680.00 | 185.10 | 191.60 | 188.35 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 685.00 | 189.50 | 196.40 | 192.95 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST |