Options Chain for MASTERCARD INCORPORATED CL A (MA) - $563.58 as of 5/27/2025 4:30:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 280.90 | 287.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 300.00 | 270.90 | 277.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 305.00 | 265.95 | 272.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 310.00 | 260.95 | 267.65 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 315.00 | 255.95 | 262.65 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 320.00 | 250.95 | 257.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 325.00 | 246.00 | 252.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 330.00 | 241.00 | 247.75 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 335.00 | 236.00 | 242.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 340.00 | 231.00 | 237.75 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 345.00 | 226.05 | 232.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 350.00 | 221.05 | 227.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 355.00 | 216.05 | 222.75 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 360.00 | 211.05 | 217.75 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 365.00 | 206.10 | 212.75 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 370.00 | 201.10 | 207.85 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 375.00 | 196.10 | 202.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 380.00 | 191.15 | 197.85 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 385.00 | 186.15 | 192.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 390.00 | 181.15 | 187.90 | 176.17 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 395.00 | 176.20 | 182.85 | 171.77 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 400.00 | 171.20 | 177.85 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 405.00 | 166.20 | 172.95 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 410.00 | 161.25 | 167.95 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 415.00 | 156.25 | 162.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 420.00 | 151.30 | 158.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 425.00 | 146.30 | 152.95 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 430.00 | 141.35 | 148.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 435.00 | 136.35 | 143.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 440.00 | 131.40 | 138.05 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 445.00 | 126.40 | 133.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 5/27/2025 4:00:02 PM EST | |||
| 450.00 | 121.45 | 128.15 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.04 | 5/27/2025 4:00:02 PM EST | |||
| 455.00 | 116.45 | 123.15 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.07 | 5/27/2025 4:00:02 PM EST | |||
| 460.00 | 111.50 | 118.20 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.09 | 5/27/2025 4:00:02 PM EST | |||
| 465.00 | 106.55 | 113.25 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.10 | 5/27/2025 4:00:02 PM EST | |||
| 470.00 | 101.55 | 108.30 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.11 | 5/27/2025 4:00:02 PM EST | |||
| 475.00 | 96.60 | 103.35 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.12 | 5/27/2025 4:00:02 PM EST | |||
| 480.00 | 91.65 | 98.40 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.13 | 5/27/2025 4:00:02 PM EST | |||
| 485.00 | 86.70 | 93.50 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.14 | 5/27/2025 4:00:02 PM EST | |||
| 490.00 | 81.75 | 88.75 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.16 | 5/27/2025 4:00:02 PM EST | |||
| 495.00 | 76.80 | 83.85 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.17 | 5/27/2025 4:00:02 PM EST | |||
| 500.00 | 71.85 | 78.95 | % | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.19 | 5/27/2025 4:00:02 PM EST | |||
| 505.00 | 66.90 | 73.05 | % | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.20 | 5/27/2025 4:00:02 PM EST | |||
| 510.00 | 62.05 | 69.20 | % | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.22 | 5/27/2025 4:00:02 PM EST | |||
| 515.00 | 57.05 | 64.35 | % | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.24 | 5/27/2025 4:00:02 PM EST | |||
| 520.00 | 52.20 | 58.35 | % | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.26 | 5/27/2025 4:00:02 PM EST | |||
| 525.00 | 47.35 | 54.80 | % | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.27 | 5/27/2025 4:00:02 PM EST | |||
| 530.00 | 42.50 | 49.85 | % | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.29 | 5/27/2025 4:00:02 PM EST | |||
| 535.00 | 37.75 | 45.50 | 34.88 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.87 | 0.01 | -0.30 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 540.00 | 34.55 | 38.15 | 29.94 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.86 | 0.01 | -0.30 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 545.00 | 30.90 | 33.60 | 40.19 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.84 | 0.01 | -0.31 | 5/15/2025 | 5/27/2025 4:00:02 PM EST |
| 550.00 | 26.80 | 28.90 | 25.90 | +0.33 | +1.30% | 1 | 5 | 0.30 | 0.81 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 555.00 | 22.10 | 24.25 | 18.21 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.78 | 0.01 | -0.31 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 557.50 | 20.05 | 23.90 | % | 0 | 0 | 0.21 | 0.76 | 0.01 | -0.31 | 5/27/2025 4:00:02 PM EST | |||
| 560.00 | 18.05 | 21.65 | 19.80 | +0.50 | +2.60% | 2 | 2 | 0.21 | 0.74 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 562.50 | 16.15 | 19.45 | % | 0 | 0 | 0.20 | 0.71 | 0.01 | -0.31 | 5/27/2025 4:00:02 PM EST | |||
| 565.00 | 15.95 | 17.80 | 16.30 | +3.39 | +26.26% | 46 | 3 | 0.20 | 0.68 | 0.02 | -0.30 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 567.50 | 12.50 | 15.70 | % | 0 | 0 | 0.20 | 0.65 | 0.02 | -0.30 | 5/27/2025 4:00:02 PM EST | |||
| 570.00 | 12.45 | 12.90 | 10.05 | +0.77 | +8.30% | 2 | 263 | 0.19 | 0.61 | 0.02 | -0.30 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 572.50 | 9.25 | 12.75 | % | 0 | 0 | 0.19 | 0.57 | 0.02 | -0.29 | 5/27/2025 4:00:02 PM EST | |||
| 575.00 | 9.40 | 10.70 | 9.28 | +1.88 | +25.41% | 9 | 42 | 0.19 | 0.52 | 0.02 | -0.28 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 577.50 | 6.65 | 9.25 | % | 0 | 0 | 0.18 | 0.47 | 0.02 | -0.27 | 5/27/2025 4:00:02 PM EST | |||
| 580.00 | 6.75 | 7.10 | 6.71 | +1.11 | +19.83% | 6 | 31 | 0.18 | 0.42 | 0.02 | -0.26 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 582.50 | 5.65 | 5.95 | 5.44 | % | 1 | 0 | 0.18 | 0.37 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 585.00 | 4.65 | 4.95 | 3.72 | 0.00 | 0.00% | 0 | 28 | 0.17 | 0.32 | 0.02 | -0.22 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 587.50 | 3.75 | 4.05 | 3.64 | % | 1 | 0 | 0.17 | 0.27 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 590.00 | 3.00 | 3.25 | 3.10 | +0.31 | +11.12% | 64 | 39 | 0.17 | 0.23 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 595.00 | 1.87 | 2.37 | 1.52 | -0.17 | -10.06% | 5 | 14 | 0.16 | 0.17 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 600.00 | 1.11 | 1.59 | 0.93 | -0.24 | -20.52% | 7 | 24 | 0.16 | 0.12 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 605.00 | 0.33 | 1.08 | 1.14 | 0.00 | 0.00% | 0 | 56 | 0.16 | 0.09 | 0.01 | -0.11 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 610.00 | 0.17 | 0.77 | 0.65 | 0.00 | 0.00% | 0 | 26 | 0.16 | 0.07 | 0.01 | -0.09 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 615.00 | 0.01 | 0.29 | 0.16 | -0.33 | -67.35% | 1 | 17 | 0.16 | 0.05 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 620.00 | 0.09 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 18 | 0.16 | 0.04 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 625.00 | 0.04 | 0.13 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.03 | 0.00 | -0.05 | 5/15/2025 | 5/27/2025 4:00:02 PM EST |
| 630.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.16 | 0.02 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 635.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.20 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 640.00 | 0.00 | 0.07 | % | 0 | 0 | 0.21 | 0.00 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 645.00 | 0.00 | 0.06 | % | 0 | 0 | 0.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 650.00 | 0.00 | 0.06 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 655.00 | 0.00 | 0.05 | % | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 660.00 | 0.00 | 0.05 | % | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 665.00 | 0.00 | 0.05 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 670.00 | 0.00 | 0.05 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 305.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 0.05 | 0.04 | % | 20 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 325.00 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 335.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 345.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 355.00 | 0.00 | 0.06 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 0.06 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 365.00 | 0.00 | 0.06 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 0.06 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 375.00 | 0.00 | 0.06 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 0.06 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 385.00 | 0.00 | 0.07 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 390.00 | 0.00 | 0.07 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 395.00 | 0.00 | 0.07 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 0.08 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 405.00 | 0.00 | 0.08 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 410.00 | 0.00 | 0.09 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 415.00 | 0.00 | 0.09 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 420.00 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 425.00 | 0.01 | 0.11 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 430.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 435.00 | 0.00 | 0.13 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 440.00 | 0.05 | 0.14 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 445.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 5/27/2025 4:00:02 PM EST | |||
| 450.00 | 0.08 | 0.17 | 0.14 | -0.02 | -12.50% | 3 | 5 | 0.47 | 0.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 455.00 | 0.01 | 0.19 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.07 | 5/27/2025 4:00:02 PM EST | |||
| 460.00 | 0.12 | 0.21 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.01 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 465.00 | 0.06 | 0.55 | 0.23 | -0.20 | -46.52% | 3 | 6 | 0.43 | -0.01 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 470.00 | 0.16 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.01 | 0.00 | -0.11 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 475.00 | 0.19 | 0.61 | 0.52 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.01 | 0.00 | -0.12 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 480.00 | 0.10 | 0.64 | 0.58 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.02 | 0.00 | -0.13 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 485.00 | 0.12 | 0.67 | 0.64 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.02 | 0.00 | -0.14 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 490.00 | 0.14 | 0.71 | 0.38 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.03 | 0.00 | -0.16 | 5/20/2025 | 5/27/2025 4:00:02 PM EST |
| 495.00 | 0.20 | 0.44 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.03 | 0.00 | -0.17 | 5/20/2025 | 5/27/2025 4:00:02 PM EST |
| 500.00 | 0.19 | 0.81 | 0.54 | +0.01 | +1.89% | 1 | 8 | 0.35 | -0.04 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 505.00 | 0.46 | 0.86 | 1.13 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.05 | 0.00 | -0.20 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 510.00 | 0.51 | 0.93 | 0.64 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.06 | 0.00 | -0.22 | 5/20/2025 | 5/27/2025 4:00:02 PM EST |
| 515.00 | 0.33 | 1.01 | 0.72 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.07 | 0.00 | -0.24 | 5/20/2025 | 5/27/2025 4:00:02 PM EST |
| 520.00 | 0.50 | 1.12 | 0.95 | -0.86 | -47.52% | 1 | 12 | 0.29 | -0.08 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 525.00 | 0.55 | 1.27 | 1.45 | -1.05 | -42.00% | 15 | 23 | 0.28 | -0.09 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 530.00 | 0.71 | 1.46 | 1.09 | -1.71 | -61.08% | 7 | 45 | 0.27 | -0.11 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 535.00 | 0.93 | 1.69 | 1.32 | -1.57 | -54.33% | 6 | 3 | 0.26 | -0.13 | 0.01 | -0.30 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 540.00 | 1.51 | 1.66 | 3.48 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.14 | 0.01 | -0.30 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 545.00 | 1.90 | 2.07 | 5.02 | 0.00 | 0.00% | 0 | 16 | 0.23 | -0.16 | 0.01 | -0.31 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 550.00 | 2.43 | 2.62 | 5.55 | 0.00 | 0.00% | 0 | 35 | 0.22 | -0.19 | 0.01 | -0.31 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 555.00 | 3.10 | 3.35 | 7.40 | 0.00 | 0.00% | 0 | 51 | 0.22 | -0.22 | 0.01 | -0.31 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 557.50 | 3.60 | 3.80 | % | 0 | 0 | 0.21 | -0.24 | 0.01 | -0.31 | 5/27/2025 4:00:02 PM EST | |||
| 560.00 | 4.10 | 4.30 | 5.50 | -2.77 | -33.50% | 13 | 22 | 0.21 | -0.26 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 562.50 | 4.60 | 4.90 | 5.30 | % | 1 | 0 | 0.20 | -0.29 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 565.00 | 5.25 | 5.55 | 6.00 | -4.98 | -45.36% | 3 | 13 | 0.20 | -0.32 | 0.02 | -0.30 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 567.50 | 4.55 | 6.30 | 9.33 | % | 1 | 0 | 0.20 | -0.35 | 0.02 | -0.30 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 570.00 | 6.00 | 7.15 | 8.55 | -4.86 | -36.25% | 1 | 12 | 0.19 | -0.39 | 0.02 | -0.30 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 572.50 | 7.65 | 9.15 | % | 0 | 0 | 0.19 | -0.43 | 0.02 | -0.29 | 5/27/2025 4:00:02 PM EST | |||
| 575.00 | 8.70 | 9.05 | 10.85 | -4.45 | -29.09% | 16 | 37 | 0.18 | -0.48 | 0.02 | -0.28 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 577.50 | 9.80 | 10.20 | % | 0 | 0 | 0.18 | -0.53 | 0.02 | -0.27 | 5/27/2025 4:00:02 PM EST | |||
| 580.00 | 11.10 | 11.50 | 13.50 | -5.40 | -28.58% | 5 | 31 | 0.18 | -0.58 | 0.02 | -0.26 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 582.50 | 12.40 | 12.90 | % | 0 | 0 | 0.17 | -0.63 | 0.02 | -0.24 | 5/27/2025 4:00:02 PM EST | |||
| 585.00 | 13.95 | 16.00 | 22.44 | 0.00 | 0.00% | 0 | 24 | 0.17 | -0.68 | 0.02 | -0.22 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 587.50 | 14.15 | 17.60 | % | 0 | 0 | 0.17 | -0.73 | 0.02 | -0.21 | 5/27/2025 4:00:02 PM EST | |||
| 590.00 | 17.35 | 20.25 | 11.04 | 0.00 | 0.00% | 0 | 5 | 0.17 | -0.77 | 0.02 | -0.19 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 595.00 | 20.45 | 24.00 | 15.70 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.83 | 0.01 | -0.16 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 600.00 | 23.55 | 30.15 | % | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.13 | 5/27/2025 4:00:02 PM EST | |||
| 605.00 | 28.25 | 34.85 | % | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.11 | 5/27/2025 4:00:02 PM EST | |||
| 610.00 | 33.10 | 39.75 | % | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.09 | 5/27/2025 4:00:02 PM EST | |||
| 615.00 | 38.10 | 44.75 | % | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.07 | 5/27/2025 4:00:02 PM EST | |||
| 620.00 | 43.10 | 49.75 | % | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.06 | 5/27/2025 4:00:02 PM EST | |||
| 625.00 | 48.10 | 54.75 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.05 | 5/27/2025 4:00:02 PM EST | |||
| 630.00 | 53.10 | 59.75 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.03 | 5/27/2025 4:00:02 PM EST | |||
| 635.00 | 58.10 | 64.75 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 640.00 | 63.10 | 69.75 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 645.00 | 68.10 | 74.70 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 650.00 | 73.10 | 79.75 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 655.00 | 78.10 | 84.75 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 660.00 | 83.10 | 89.75 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 665.00 | 88.10 | 94.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 670.00 | 93.10 | 99.75 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |