Options Chain for MASTERCARD INCORPORATED CL A (MA) - $504.74 as of 5/5/2026 2:45:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 255.80 | 262.90 | 259.35 | % | 1.08 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 250.00 | 245.50 | 252.90 | 249.20 | % | 1.00 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 260.00 | 236.00 | 243.00 | 239.50 | % | 0.92 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 270.00 | 226.10 | 233.00 | 229.55 | % | 0.85 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 280.00 | 215.80 | 223.00 | 219.40 | % | 0.78 | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 290.00 | 207.00 | 213.10 | 210.05 | % | 0.72 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 300.00 | 196.10 | 203.20 | 199.65 | % | 0.67 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 310.00 | 186.90 | 193.30 | 190.10 | % | 0.61 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 320.00 | 176.20 | 183.30 | 179.75 | % | 0.56 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 330.00 | 166.40 | 173.40 | 169.90 | % | 0.51 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 335.00 | 161.40 | 168.40 | 164.90 | % | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 340.00 | 156.50 | 163.40 | 159.95 | % | 0.47 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 345.00 | 152.50 | 158.50 | 155.50 | % | 0.45 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 350.00 | 147.60 | 153.50 | 150.55 | 156.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 355.00 | 142.40 | 148.60 | 145.50 | % | 0.41 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/5/2026 4:00:07 PM EST | |||
| 360.00 | 136.30 | 143.60 | 139.95 | % | 0.39 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 5/5/2026 4:00:07 PM EST | |||
| 365.00 | 132.10 | 138.60 | 135.35 | % | 0.37 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 5/5/2026 4:00:07 PM EST | |||
| 370.00 | 126.50 | 133.70 | 130.10 | % | 0.35 | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.04 | 5/5/2026 4:00:07 PM EST | |||
| 375.00 | 122.80 | 128.80 | 125.80 | 131.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.04 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 380.00 | 116.20 | 123.80 | 120.00 | % | 0.32 | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.05 | 5/5/2026 4:00:07 PM EST | |||
| 385.00 | 112.30 | 118.90 | 115.60 | % | 0.30 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.05 | 5/5/2026 4:00:07 PM EST | |||
| 390.00 | 107.10 | 114.00 | 110.55 | 115.04 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.05 | 4/6/2026 | 5/5/2026 4:00:07 PM EST |
| 395.00 | 103.30 | 109.00 | 106.15 | % | 0.27 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.09 | 5/5/2026 4:00:07 PM EST | |||
| 400.00 | 98.30 | 104.20 | 101.25 | 101.25 | -27.75 | -21.52% | 0.25 | 4 | 2 | 0.49 | 0.98 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 405.00 | 92.80 | 98.50 | 95.65 | % | 0.24 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.10 | 5/5/2026 4:00:07 PM EST | |||
| 410.00 | 87.70 | 93.80 | 90.75 | 84.25 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.43 | 0.97 | 0.00 | -0.10 | 3/27/2026 | 5/5/2026 4:00:07 PM EST |
| 415.00 | 83.40 | 88.90 | 86.15 | 112.00 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.41 | 0.97 | 0.00 | -0.11 | 4/17/2026 | 5/5/2026 4:00:07 PM EST |
| 420.00 | 78.80 | 84.80 | 81.80 | % | 0.19 | 0 | 2 | 0.43 | 0.96 | 0.00 | -0.12 | 5/5/2026 4:00:07 PM EST | |||
| 425.00 | 74.90 | 79.00 | 76.95 | % | 0.18 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.13 | 5/5/2026 4:00:07 PM EST | |||
| 430.00 | 70.10 | 74.30 | 72.20 | % | 0.17 | 0 | 1 | 0.37 | 0.94 | 0.00 | -0.13 | 5/5/2026 4:00:07 PM EST | |||
| 435.00 | 65.50 | 69.60 | 67.55 | 64.37 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.36 | 0.92 | 0.00 | -0.14 | 5/1/2026 | 5/5/2026 4:00:07 PM EST |
| 440.00 | 60.90 | 65.00 | 62.95 | 67.90 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.35 | 0.91 | 0.00 | -0.15 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 445.00 | 56.30 | 60.50 | 58.40 | 62.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.34 | 0.89 | 0.00 | -0.16 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 450.00 | 50.90 | 56.00 | 53.45 | 60.13 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.27 | 0.87 | 0.00 | -0.17 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 455.00 | 47.50 | 51.70 | 49.60 | 53.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.28 | 0.85 | 0.00 | -0.18 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 460.00 | 43.40 | 47.40 | 45.40 | 49.10 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.28 | 0.83 | 0.01 | -0.19 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 465.00 | 39.30 | 43.20 | 41.25 | 40.50 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.28 | 0.80 | 0.01 | -0.20 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 470.00 | 35.50 | 39.20 | 37.35 | 63.30 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.27 | 0.77 | 0.01 | -0.21 | 4/17/2026 | 5/5/2026 4:00:07 PM EST |
| 475.00 | 31.30 | 35.40 | 33.35 | 32.10 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.27 | 0.73 | 0.01 | -0.22 | 5/1/2026 | 5/5/2026 4:00:07 PM EST |
| 480.00 | 27.80 | 31.70 | 29.75 | 27.70 | 0.00 | 0.00% | 0.06 | 0 | 109 | 0.26 | 0.69 | 0.01 | -0.22 | 5/1/2026 | 5/5/2026 4:00:07 PM EST |
| 485.00 | 24.40 | 28.10 | 26.25 | 25.00 | -15.22 | -37.85% | 0.05 | 1 | 40 | 0.26 | 0.65 | 0.01 | -0.23 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 490.00 | 22.00 | 24.70 | 23.35 | 20.30 | -8.20 | -28.78% | 0.05 | 3 | 103 | 0.26 | 0.61 | 0.01 | -0.23 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 495.00 | 19.30 | 21.60 | 20.45 | 18.70 | -6.10 | -24.60% | 0.04 | 3 | 60 | 0.26 | 0.56 | 0.01 | -0.23 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 500.00 | 16.50 | 18.80 | 17.65 | 18.30 | -4.08 | -18.24% | 0.04 | 64 | 217 | 0.26 | 0.52 | 0.01 | -0.23 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 505.00 | 14.00 | 16.40 | 15.20 | 13.35 | -5.56 | -29.41% | 0.03 | 6 | 102 | 0.25 | 0.47 | 0.01 | -0.22 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 510.00 | 11.90 | 13.80 | 12.85 | 11.25 | -5.26 | -31.86% | 0.03 | 19 | 219 | 0.25 | 0.42 | 0.01 | -0.22 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 515.00 | 9.70 | 12.20 | 10.95 | 11.80 | -1.40 | -10.61% | 0.02 | 2 | 127 | 0.25 | 0.38 | 0.01 | -0.21 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 520.00 | 8.10 | 9.70 | 8.90 | 7.60 | -4.10 | -35.05% | 0.02 | 92 | 576 | 0.24 | 0.33 | 0.01 | -0.20 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 525.00 | 6.50 | 8.30 | 7.40 | 7.87 | -2.02 | -20.43% | 0.01 | 10 | 306 | 0.24 | 0.29 | 0.01 | -0.18 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 530.00 | 5.50 | 7.30 | 6.40 | 5.96 | -2.84 | -32.28% | 0.01 | 183 | 691 | 0.25 | 0.25 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 535.00 | 4.20 | 6.00 | 5.10 | 4.90 | -2.40 | -32.88% | 0.01 | 14 | 215 | 0.24 | 0.22 | 0.01 | -0.15 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 540.00 | 3.70 | 5.10 | 4.40 | 3.77 | -1.73 | -31.46% | 0.01 | 8 | 797 | 0.25 | 0.19 | 0.01 | -0.14 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 545.00 | 3.00 | 4.20 | 3.60 | 3.27 | -1.33 | -28.92% | 0.01 | 9 | 102 | 0.25 | 0.16 | 0.01 | -0.13 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 550.00 | 2.45 | 3.00 | 2.73 | 2.95 | -1.14 | -27.88% | 0.00 | 69 | 1,071 | 0.24 | 0.13 | 0.01 | -0.11 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 555.00 | 2.00 | 3.00 | 2.50 | 2.32 | -0.83 | -26.35% | 0.00 | 9 | 77 | 0.25 | 0.11 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 560.00 | 1.35 | 2.15 | 1.75 | 1.87 | -0.83 | -30.75% | 0.00 | 2 | 944 | 0.24 | 0.10 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 565.00 | 1.25 | 2.00 | 1.63 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.25 | 0.08 | 0.00 | -0.08 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 570.00 | 0.80 | 1.60 | 1.20 | 1.15 | +0.05 | +4.55% | 0.00 | 2 | 694 | 0.25 | 0.07 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 575.00 | 0.60 | 1.70 | 1.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.25 | 0.06 | 0.00 | -0.06 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 580.00 | 0.80 | 0.95 | 0.88 | 0.95 | -0.20 | -17.40% | 0.00 | 16 | 652 | 0.25 | 0.05 | 0.00 | -0.06 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 585.00 | 0.60 | 1.00 | 0.80 | 1.00 | +0.30 | +42.86% | 0.00 | 1 | 32 | 0.26 | 0.04 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 590.00 | 0.45 | 0.95 | 0.70 | 0.65 | -0.20 | -23.53% | 0.00 | 2 | 542 | 0.26 | 0.04 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 595.00 | 0.15 | 1.35 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.27 | 0.03 | 0.00 | -0.04 | 4/30/2026 | 5/5/2026 4:00:07 PM EST |
| 600.00 | 0.40 | 0.75 | 0.58 | 0.44 | -0.06 | -12.00% | 0.00 | 2 | 680 | 0.28 | 0.03 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 605.00 | 0.20 | 0.85 | 0.53 | 0.40 | -0.05 | -11.12% | 0.00 | 1 | 28 | 0.28 | 0.02 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 610.00 | 0.15 | 0.85 | 0.50 | 0.38 | +0.10 | +35.72% | 0.00 | 9 | 290 | 0.28 | 0.02 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 615.00 | 0.05 | 0.95 | 0.50 | 0.50 | +0.13 | +35.14% | 0.00 | 9 | 9 | 0.28 | 0.02 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 620.00 | 0.00 | 0.80 | 0.40 | 0.33 | -0.27 | -45.00% | 0.00 | 7 | 561 | 0.33 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 625.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.01 | 0.00 | -0.01 | 4/28/2026 | 5/5/2026 4:00:07 PM EST |
| 630.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.35 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 5/5/2026 4:00:07 PM EST |
| 640.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.38 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/5/2026 4:00:07 PM EST |
| 650.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 660.00 | 0.00 | 0.90 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.42 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 670.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.42 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/5/2026 4:00:07 PM EST |
| 680.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/5/2026 4:00:07 PM EST |
| 690.00 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 29 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 700.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 4:00:07 PM EST |
| 710.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 51 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 720.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 4:00:07 PM EST |
| 730.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 30 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 740.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 15 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 750.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 67 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 760.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 770.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 780.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 790.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/5/2026 4:00:07 PM EST |
| 800.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 4:00:07 PM EST |
| 820.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 4:00:07 PM EST |
| 840.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/5/2026 4:00:07 PM EST |
| 860.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/5/2026 4:00:07 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/5/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.89 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/5/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 34 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 3.60 | 1.80 | 0.10 | -0.50 | -83.34% | 0.01 | 5 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 33 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 4:00:07 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/5/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 4:00:07 PM EST |
| 345.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 350.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 82 | 0.44 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 355.00 | 0.00 | 0.65 | 0.33 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 5/5/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.50 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 5/5/2026 4:00:07 PM EST |
| 365.00 | 0.00 | 0.90 | 0.45 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 5/5/2026 4:00:07 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.46 | 0.00 | 0.00 | -0.04 | 4/8/2026 | 5/5/2026 4:00:07 PM EST |
| 375.00 | 0.00 | 1.00 | 0.50 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | -0.04 | 3/23/2026 | 5/5/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 0.55 | 0.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.40 | 0.00 | 0.00 | -0.05 | 4/23/2026 | 5/5/2026 4:00:07 PM EST |
| 385.00 | 0.00 | 1.05 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.43 | -0.01 | 0.00 | -0.05 | 4/30/2026 | 5/5/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.40 | -0.01 | 0.00 | -0.05 | 4/30/2026 | 5/5/2026 4:00:07 PM EST |
| 395.00 | 0.25 | 0.50 | 0.38 | 0.45 | -0.32 | -41.56% | 0.00 | 2 | 20 | 0.33 | -0.01 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 400.00 | 0.20 | 0.60 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1,076 | 0.32 | -0.02 | 0.00 | -0.09 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 405.00 | 0.05 | 1.40 | 0.73 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.31 | -0.02 | 0.00 | -0.10 | 4/30/2026 | 5/5/2026 4:00:07 PM EST |
| 410.00 | 0.30 | 0.90 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.31 | -0.03 | 0.00 | -0.10 | 5/1/2026 | 5/5/2026 4:00:07 PM EST |
| 415.00 | 0.60 | 0.95 | 0.78 | 0.72 | -0.83 | -53.55% | 0.00 | 3 | 12 | 0.31 | -0.03 | 0.00 | -0.11 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 420.00 | 0.40 | 1.10 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.29 | -0.04 | 0.00 | -0.12 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 425.00 | 0.85 | 1.60 | 1.23 | 1.08 | -0.07 | -6.09% | 0.00 | 2 | 34 | 0.30 | -0.05 | 0.00 | -0.13 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 430.00 | 1.15 | 1.70 | 1.43 | 1.40 | +0.08 | +6.07% | 0.00 | 18 | 391 | 0.29 | -0.06 | 0.00 | -0.13 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 435.00 | 1.00 | 2.20 | 1.60 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.28 | -0.08 | 0.00 | -0.14 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 440.00 | 1.95 | 2.30 | 2.13 | 2.16 | +0.31 | +16.76% | 0.00 | 6 | 309 | 0.29 | -0.09 | 0.00 | -0.15 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 445.00 | 2.35 | 2.85 | 2.60 | 2.57 | +0.31 | +13.72% | 0.01 | 22 | 76 | 0.28 | -0.11 | 0.00 | -0.16 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 450.00 | 2.85 | 3.40 | 3.13 | 3.46 | +0.74 | +27.21% | 0.01 | 35 | 567 | 0.28 | -0.13 | 0.00 | -0.17 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 455.00 | 3.30 | 4.20 | 3.75 | 4.00 | +0.65 | +19.41% | 0.01 | 9 | 125 | 0.27 | -0.15 | 0.00 | -0.18 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 460.00 | 3.90 | 4.90 | 4.40 | 4.75 | +0.95 | +25.00% | 0.01 | 15 | 558 | 0.27 | -0.17 | 0.01 | -0.19 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 465.00 | 4.70 | 6.10 | 5.40 | 5.65 | +1.12 | +24.73% | 0.01 | 14 | 602 | 0.27 | -0.20 | 0.01 | -0.20 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 470.00 | 5.70 | 6.90 | 6.30 | 7.11 | +1.55 | +27.88% | 0.01 | 196 | 1,046 | 0.26 | -0.23 | 0.01 | -0.21 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 475.00 | 6.80 | 8.50 | 7.65 | 8.36 | +1.56 | +22.95% | 0.02 | 14 | 125 | 0.26 | -0.27 | 0.01 | -0.22 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 480.00 | 8.10 | 9.80 | 8.95 | 10.17 | +2.82 | +38.37% | 0.02 | 31 | 1,085 | 0.25 | -0.31 | 0.01 | -0.22 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 485.00 | 9.50 | 11.30 | 10.40 | 11.20 | +2.60 | +30.24% | 0.02 | 29 | 165 | 0.25 | -0.35 | 0.01 | -0.23 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 490.00 | 11.20 | 13.50 | 12.35 | 13.50 | +3.50 | +35.00% | 0.03 | 10 | 603 | 0.25 | -0.39 | 0.01 | -0.23 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 495.00 | 14.00 | 15.50 | 14.75 | 16.23 | +4.51 | +38.49% | 0.03 | 13 | 132 | 0.25 | -0.44 | 0.01 | -0.23 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 500.00 | 16.20 | 17.80 | 17.00 | 16.40 | +2.70 | +19.71% | 0.03 | 10 | 1,206 | 0.24 | -0.48 | 0.01 | -0.23 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 505.00 | 18.70 | 21.00 | 19.85 | 21.57 | +4.47 | +26.14% | 0.04 | 8 | 163 | 0.25 | -0.53 | 0.01 | -0.22 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 510.00 | 20.20 | 23.90 | 22.05 | 23.80 | +4.80 | +25.27% | 0.04 | 23 | 600 | 0.23 | -0.58 | 0.01 | -0.22 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 515.00 | 23.10 | 26.90 | 25.00 | 22.69 | +0.69 | +3.14% | 0.05 | 14 | 62 | 0.23 | -0.62 | 0.01 | -0.21 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 520.00 | 28.10 | 30.60 | 29.35 | 31.80 | +5.40 | +20.46% | 0.06 | 4 | 409 | 0.24 | -0.67 | 0.01 | -0.20 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 525.00 | 30.10 | 33.40 | 31.75 | 34.24 | +6.25 | +22.33% | 0.06 | 1 | 63 | 0.22 | -0.71 | 0.01 | -0.18 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 530.00 | 33.10 | 38.00 | 35.55 | 37.10 | +6.90 | +22.85% | 0.07 | 14 | 535 | 0.21 | -0.75 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 535.00 | 37.10 | 41.90 | 39.50 | 35.72 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.20 | -0.78 | 0.01 | -0.15 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 540.00 | 41.40 | 46.00 | 43.70 | 48.16 | 0.00 | 0.00% | 0.08 | 0 | 1,382 | 0.28 | -0.81 | 0.01 | -0.14 | 5/1/2026 | 5/5/2026 4:00:07 PM EST |
| 545.00 | 45.80 | 50.40 | 48.10 | 48.30 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.28 | -0.84 | 0.01 | -0.13 | 5/1/2026 | 5/5/2026 4:00:07 PM EST |
| 550.00 | 50.20 | 54.80 | 52.50 | 45.57 | 0.00 | 0.00% | 0.10 | 0 | 376 | 0.29 | -0.87 | 0.01 | -0.11 | 5/1/2026 | 5/5/2026 4:00:07 PM EST |
| 555.00 | 54.80 | 60.00 | 57.40 | 52.15 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.31 | -0.89 | 0.00 | -0.10 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 560.00 | 59.90 | 64.20 | 62.05 | 63.60 | +0.20 | +0.32% | 0.11 | 8 | 359 | 0.21 | -0.90 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 565.00 | 64.20 | 69.50 | 66.85 | 63.00 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.33 | -0.92 | 0.00 | -0.08 | 5/1/2026 | 5/5/2026 4:00:07 PM EST |
| 570.00 | 69.20 | 73.80 | 71.50 | 74.90 | +9.00 | +13.66% | 0.13 | 11 | 543 | 0.32 | -0.93 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 575.00 | 74.20 | 79.00 | 76.60 | % | 0.13 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.06 | 5/5/2026 4:00:07 PM EST | |||
| 580.00 | 79.30 | 83.60 | 81.45 | 84.80 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.35 | -0.95 | 0.00 | -0.06 | 5/1/2026 | 5/5/2026 4:00:07 PM EST |
| 585.00 | 83.30 | 89.30 | 86.30 | % | 0.15 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.05 | 5/5/2026 4:00:07 PM EST | |||
| 590.00 | 88.30 | 94.50 | 91.40 | 94.90 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.40 | -0.96 | 0.00 | -0.05 | 5/1/2026 | 5/5/2026 4:00:07 PM EST |
| 595.00 | 93.30 | 100.10 | 96.70 | 85.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.04 | 4/30/2026 | 5/5/2026 4:00:07 PM EST |
| 600.00 | 98.30 | 105.60 | 101.95 | 91.92 | 0.00 | 0.00% | 0.17 | 0 | 338 | 0.46 | -0.97 | 0.00 | -0.04 | 4/30/2026 | 5/5/2026 4:00:07 PM EST |
| 605.00 | 103.30 | 110.10 | 106.70 | % | 0.18 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 5/5/2026 4:00:07 PM EST | |||
| 610.00 | 108.30 | 115.00 | 111.65 | % | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 5/5/2026 4:00:07 PM EST | |||
| 615.00 | 113.30 | 120.10 | 116.70 | % | 0.19 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.03 | 5/5/2026 4:00:07 PM EST | |||
| 620.00 | 118.30 | 125.00 | 121.65 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/5/2026 4:00:07 PM EST | |||
| 625.00 | 123.30 | 130.70 | 127.00 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/5/2026 4:00:07 PM EST | |||
| 630.00 | 128.30 | 135.50 | 131.90 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/5/2026 4:00:07 PM EST | |||
| 640.00 | 138.30 | 145.70 | 142.00 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/5/2026 4:00:07 PM EST | |||
| 650.00 | 148.30 | 155.50 | 151.90 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 660.00 | 158.30 | 165.60 | 161.95 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 670.00 | 168.30 | 176.30 | 172.30 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 680.00 | 178.30 | 185.80 | 182.05 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 690.00 | 188.30 | 196.50 | 192.40 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 700.00 | 198.30 | 205.10 | 201.70 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 710.00 | 208.30 | 215.70 | 212.00 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 720.00 | 218.30 | 226.00 | 222.15 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 730.00 | 228.30 | 235.90 | 232.10 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 740.00 | 238.30 | 245.10 | 241.70 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 750.00 | 248.30 | 255.20 | 251.75 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 760.00 | 258.30 | 265.50 | 261.90 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 770.00 | 268.30 | 275.70 | 272.00 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 780.00 | 278.30 | 285.90 | 282.10 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 790.00 | 288.30 | 296.40 | 292.35 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 800.00 | 298.30 | 306.60 | 302.45 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 820.00 | 318.30 | 325.40 | 321.85 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 840.00 | 338.30 | 345.70 | 342.00 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 860.00 | 358.30 | 365.30 | 361.80 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 880.00 | 378.30 | 385.10 | 381.70 | % | 0.43 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST |