Options Chain for MASTERCARD INCORPORATED CL A (MA) - $561.12 as of 5/5/2025 8:35:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 348.55 | 355.45 | 285.92 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 5/5/2025 4:00:01 PM EST |
| 220.00 | 338.60 | 345.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 230.00 | 328.70 | 335.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 235.00 | 323.75 | 330.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 240.00 | 318.75 | 325.65 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 245.00 | 313.65 | 320.65 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 250.00 | 308.65 | 315.70 | 231.50 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 5/5/2025 4:00:01 PM EST |
| 255.00 | 303.85 | 310.75 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 260.00 | 298.75 | 305.75 | 248.18 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 5/5/2025 4:00:01 PM EST |
| 265.00 | 293.90 | 300.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 270.00 | 288.95 | 295.85 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 275.00 | 283.40 | 290.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 280.00 | 279.00 | 285.90 | 177.05 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 5/5/2025 4:00:01 PM EST |
| 285.00 | 274.10 | 280.95 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 290.00 | 268.55 | 276.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 295.00 | 264.05 | 271.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 300.00 | 259.15 | 266.05 | 237.70 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 4:00:01 PM EST |
| 305.00 | 254.20 | 261.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 310.00 | 249.00 | 256.15 | 260.87 | 0.00 | 0.00% | 0 | 10 | 1.07 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 4:00:01 PM EST |
| 315.00 | 244.20 | 251.15 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 320.00 | 239.30 | 246.20 | 130.50 | 0.00 | 0.00% | 0 | 8 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 5/5/2025 4:00:01 PM EST |
| 325.00 | 234.20 | 241.25 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 330.00 | 229.40 | 236.30 | 181.55 | 0.00 | 0.00% | 0 | 7 | 0.98 | 1.00 | 0.00 | -0.01 | 1/10/2025 | 5/5/2025 4:00:01 PM EST |
| 335.00 | 224.45 | 231.35 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 340.00 | 219.40 | 226.40 | 208.25 | 0.00 | 0.00% | 0 | 16 | 0.93 | 1.00 | 0.00 | -0.02 | 4/2/2025 | 5/5/2025 4:00:01 PM EST |
| 345.00 | 214.35 | 221.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 350.00 | 209.40 | 216.45 | 150.80 | 0.00 | 0.00% | 0 | 53 | 0.89 | 1.00 | 0.00 | -0.03 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 355.00 | 204.45 | 211.50 | 167.71 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.04 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 360.00 | 199.50 | 206.55 | 140.25 | 0.00 | 0.00% | 0 | 4 | 0.85 | 1.00 | 0.00 | -0.05 | 9/3/2024 | 5/5/2025 4:00:01 PM EST |
| 365.00 | 194.55 | 201.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 370.00 | 189.80 | 196.70 | 157.07 | 0.00 | 0.00% | 0 | 26 | 0.81 | 1.00 | 0.00 | -0.06 | 1/6/2025 | 5/5/2025 4:00:01 PM EST |
| 375.00 | 184.85 | 191.75 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 380.00 | 179.95 | 186.80 | 128.80 | 0.00 | 0.00% | 0 | 26 | 0.77 | 0.99 | 0.00 | -0.07 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 385.00 | 174.95 | 181.85 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 390.00 | 169.85 | 176.90 | 135.50 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.99 | 0.00 | -0.08 | 1/15/2025 | 5/5/2025 4:00:01 PM EST |
| 395.00 | 165.10 | 172.00 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 400.00 | 160.20 | 167.05 | 163.97 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.99 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 405.00 | 155.25 | 162.15 | 116.42 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.09 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 410.00 | 151.00 | 156.85 | 154.33 | 0.00 | 0.00% | 0 | 32 | 0.65 | 0.98 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 415.00 | 145.45 | 152.30 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 420.00 | 140.55 | 147.40 | 143.92 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.98 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 425.00 | 135.65 | 142.50 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 430.00 | 130.75 | 137.60 | 86.67 | 0.00 | 0.00% | 0 | 56 | 0.59 | 0.97 | 0.00 | -0.12 | 4/10/2025 | 5/5/2025 4:00:01 PM EST |
| 435.00 | 125.75 | 132.70 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 440.00 | 121.00 | 127.80 | 72.15 | 0.00 | 0.00% | 0 | 196 | 0.55 | 0.96 | 0.00 | -0.13 | 4/10/2025 | 5/5/2025 4:00:01 PM EST |
| 445.00 | 116.20 | 122.95 | 81.75 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.95 | 0.00 | -0.14 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 450.00 | 111.25 | 118.05 | 94.00 | 0.00 | 0.00% | 0 | 191 | 0.32 | 0.95 | 0.00 | -0.15 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 455.00 | 107.50 | 113.20 | 95.90 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.94 | 0.00 | -0.16 | 3/28/2025 | 5/5/2025 4:00:01 PM EST |
| 460.00 | 101.60 | 108.40 | 81.80 | 0.00 | 0.00% | 0 | 363 | 0.49 | 0.94 | 0.00 | -0.16 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 465.00 | 96.75 | 103.55 | % | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.17 | 5/5/2025 4:00:01 PM EST | |||
| 470.00 | 92.55 | 98.70 | 97.50 | +1.00 | +1.04% | 1 | 1,131 | 0.32 | 0.92 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 475.00 | 87.35 | 92.40 | 74.20 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.91 | 0.00 | -0.19 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 480.00 | 83.20 | 88.95 | 66.50 | 0.00 | 0.00% | 0 | 367 | 0.32 | 0.90 | 0.00 | -0.19 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 485.00 | 79.35 | 82.90 | 63.88 | 0.00 | 0.00% | 0 | 22 | 0.30 | 0.89 | 0.00 | -0.20 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 490.00 | 74.55 | 79.35 | 56.05 | 0.00 | 0.00% | 0 | 400 | 0.31 | 0.89 | 0.00 | -0.20 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 495.00 | 70.20 | 72.45 | 56.05 | 0.00 | 0.00% | 0 | 22 | 0.28 | 0.87 | 0.00 | -0.21 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 500.00 | 66.00 | 68.20 | 67.50 | 0.00 | 0.00% | 0 | 901 | 0.28 | 0.86 | 0.00 | -0.21 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 505.00 | 61.20 | 63.50 | 48.25 | 0.00 | 0.00% | 0 | 36 | 0.27 | 0.85 | 0.00 | -0.22 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 510.00 | 56.35 | 58.75 | 47.78 | 0.00 | 0.00% | 0 | 172 | 0.26 | 0.84 | 0.00 | -0.22 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 515.00 | 52.85 | 54.55 | 56.75 | +19.10 | +50.73% | 2 | 76 | 0.27 | 0.82 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 520.00 | 48.40 | 50.20 | 50.49 | +11.79 | +30.47% | 2 | 546 | 0.26 | 0.81 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 525.00 | 44.35 | 46.05 | 34.05 | 0.00 | 0.00% | 0 | 1,423 | 0.25 | 0.79 | 0.01 | -0.22 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 530.00 | 40.25 | 42.15 | 43.13 | +2.68 | +6.63% | 4 | 344 | 0.25 | 0.77 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 535.00 | 36.10 | 38.00 | 38.86 | +1.11 | +2.94% | 4 | 83 | 0.24 | 0.74 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 540.00 | 32.50 | 34.10 | 34.00 | 0.00 | 0.00% | 0 | 611 | 0.24 | 0.72 | 0.01 | -0.22 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 545.00 | 29.15 | 30.05 | 30.45 | +0.90 | +3.05% | 3 | 158 | 0.23 | 0.69 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 550.00 | 25.65 | 26.15 | 27.70 | +1.65 | +6.34% | 23 | 194 | 0.23 | 0.65 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 555.00 | 22.30 | 23.10 | 22.78 | +0.73 | +3.32% | 16 | 95 | 0.22 | 0.61 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 560.00 | 19.20 | 19.85 | 19.00 | -1.80 | -8.66% | 15 | 654 | 0.22 | 0.56 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 565.00 | 16.30 | 17.05 | 17.46 | +0.83 | +5.00% | 11 | 2,155 | 0.21 | 0.51 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 570.00 | 13.60 | 14.20 | 13.98 | -0.47 | -3.26% | 436 | 756 | 0.21 | 0.45 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 575.00 | 11.20 | 11.60 | 11.00 | -1.13 | -9.32% | 6 | 122 | 0.20 | 0.39 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 580.00 | 9.05 | 9.35 | 9.85 | +0.25 | +2.61% | 13 | 3,779 | 0.19 | 0.34 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 585.00 | 7.15 | 7.65 | 7.93 | +0.43 | +5.74% | 6 | 161 | 0.19 | 0.28 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 590.00 | 5.55 | 5.90 | 6.25 | +0.55 | +9.65% | 69 | 687 | 0.19 | 0.23 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 595.00 | 4.20 | 4.60 | 4.75 | +0.20 | +4.40% | 5 | 63 | 0.18 | 0.19 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 600.00 | 3.15 | 3.45 | 3.55 | +0.45 | +14.52% | 606 | 748 | 0.18 | 0.16 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 605.00 | 2.33 | 2.58 | 2.70 | +0.10 | +3.85% | 3 | 5,010 | 0.18 | 0.13 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 610.00 | 1.69 | 1.92 | 1.95 | +0.19 | +10.80% | 5 | 11 | 0.17 | 0.10 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 615.00 | 1.22 | 1.40 | 0.71 | 0.00 | 0.00% | 0 | 14 | 0.17 | 0.08 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 620.00 | 0.86 | 0.99 | 0.86 | 0.00 | 0.00% | 0 | 394 | 0.17 | 0.06 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 625.00 | 0.60 | 0.71 | 0.89 | 0.00 | 0.00% | 0 | 4 | 0.17 | 0.05 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 630.00 | 0.41 | 0.52 | 0.44 | -0.01 | -2.23% | 326 | 5 | 0.17 | 0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 635.00 | 0.28 | 0.38 | 0.56 | 0.00 | 0.00% | 0 | 4 | 0.17 | 0.03 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 640.00 | 0.19 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 368 | 0.17 | 0.02 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 645.00 | 0.13 | 0.22 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.02 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 650.00 | 0.08 | 0.17 | % | 0 | 0 | 0.17 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 655.00 | 0.05 | 0.14 | % | 0 | 0 | 0.17 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 660.00 | 0.03 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 123 | 0.17 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 0.07 | 0.03 | -0.07 | -70.00% | 25 | 125 | 0.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 700.00 | 0.00 | 0.05 | 0.48 | 0.00 | 0.00% | 0 | 267 | 0.22 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:01 PM EST |
| 720.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 160 | 0.25 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 740.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 4:00:01 PM EST |
| 760.00 | 0.00 | 0.05 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 780.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 4:00:01 PM EST |
| 800.00 | 0.00 | 0.05 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 61 | 0.95 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.05 | 1.76 | 0.00 | 0.00% | 0 | 86 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.69 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.06 | 0.69 | 0.00 | 0.00% | 0 | 100 | 0.76 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 0.06 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 0.06 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.07 | 2.24 | 0.00 | 0.00% | 0 | 88 | 0.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 0.07 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.07 | 0.62 | 0.00 | 0.00% | 0 | 24 | 0.67 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 295.00 | 0.00 | 0.08 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 300.00 | 0.05 | 0.08 | 0.18 | 0.00 | 0.00% | 0 | 60 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 305.00 | 0.00 | 0.09 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.09 | 1.63 | 0.00 | 0.00% | 0 | 150 | 0.57 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 315.00 | 0.01 | 0.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 320.00 | 0.02 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 97 | 0.56 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 325.00 | 0.03 | 0.12 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 330.00 | 0.04 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 185 | 0.54 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 335.00 | 0.05 | 0.14 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 340.00 | 0.06 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 126 | 0.54 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 345.00 | 0.10 | 0.17 | 0.11 | -0.13 | -54.17% | 1 | 8 | 0.54 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 350.00 | 0.12 | 0.18 | 0.41 | 0.00 | 0.00% | 0 | 592 | 0.53 | 0.00 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 355.00 | 0.11 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 360.00 | 0.13 | 0.22 | 0.75 | 0.00 | 0.00% | 0 | 229 | 0.51 | 0.00 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 365.00 | 0.15 | 0.24 | 3.15 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | -0.06 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 370.00 | 0.18 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 107 | 0.50 | 0.00 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 375.00 | 0.20 | 0.30 | 0.48 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.00 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 380.00 | 0.24 | 0.33 | 0.52 | 0.00 | 0.00% | 0 | 77 | 0.48 | -0.01 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 385.00 | 0.28 | 0.36 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.01 | 0.00 | -0.07 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 390.00 | 0.31 | 0.40 | 2.79 | 0.00 | 0.00% | 0 | 317 | 0.47 | -0.01 | 0.00 | -0.08 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 395.00 | 0.35 | 0.45 | 2.13 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.01 | 0.00 | -0.08 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 400.00 | 0.41 | 0.49 | 0.45 | -0.05 | -10.00% | 5 | 783 | 0.46 | -0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 405.00 | 0.45 | 0.54 | 0.83 | 0.00 | 0.00% | 0 | 81 | 0.45 | -0.01 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 410.00 | 0.50 | 0.60 | 0.58 | -0.74 | -56.07% | 1 | 299 | 0.44 | -0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 415.00 | 0.56 | 0.66 | 1.02 | 0.00 | 0.00% | 0 | 35 | 0.43 | -0.02 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 420.00 | 0.60 | 0.72 | 0.65 | -0.11 | -14.48% | 2 | 944 | 0.42 | -0.02 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 425.00 | 0.39 | 0.79 | 1.14 | 0.00 | 0.00% | 0 | 41 | 0.42 | -0.03 | 0.00 | -0.11 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 430.00 | 0.46 | 0.86 | 0.75 | -0.44 | -36.98% | 43 | 484 | 0.41 | -0.03 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 435.00 | 0.54 | 0.94 | 1.99 | 0.00 | 0.00% | 0 | 38 | 0.40 | -0.04 | 0.00 | -0.13 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 440.00 | 0.62 | 1.03 | 0.97 | -0.04 | -3.96% | 1 | 1,322 | 0.39 | -0.04 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 445.00 | 0.71 | 1.12 | 1.02 | -0.12 | -10.53% | 1 | 44 | 0.38 | -0.05 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 450.00 | 1.00 | 1.23 | 1.11 | -0.14 | -11.20% | 64 | 447 | 0.37 | -0.05 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 455.00 | 0.93 | 1.35 | 1.39 | 0.00 | 0.00% | 0 | 225 | 0.36 | -0.06 | 0.00 | -0.16 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 460.00 | 1.06 | 1.48 | 1.34 | -0.17 | -11.26% | 15 | 1,437 | 0.36 | -0.06 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 465.00 | 1.21 | 1.63 | 1.67 | 0.00 | 0.00% | 0 | 110 | 0.35 | -0.07 | 0.00 | -0.17 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 470.00 | 1.66 | 1.80 | 1.82 | 0.00 | 0.00% | 0 | 479 | 0.34 | -0.08 | 0.00 | -0.18 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 475.00 | 1.57 | 2.00 | 2.05 | -0.81 | -28.33% | 10 | 64 | 0.33 | -0.09 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 480.00 | 2.07 | 2.22 | 2.27 | +0.08 | +3.66% | 10 | 441 | 0.32 | -0.10 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 485.00 | 2.32 | 2.48 | 2.61 | -0.94 | -26.48% | 1 | 195 | 0.32 | -0.11 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 490.00 | 2.33 | 2.78 | 2.51 | -0.59 | -19.04% | 298 | 406 | 0.31 | -0.11 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 495.00 | 2.92 | 3.15 | 3.00 | -0.30 | -9.10% | 11 | 157 | 0.30 | -0.13 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 500.00 | 3.25 | 3.50 | 3.09 | -0.36 | -10.44% | 77 | 495 | 0.29 | -0.14 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 505.00 | 3.70 | 3.95 | 3.46 | -0.41 | -10.60% | 8 | 179 | 0.29 | -0.15 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 510.00 | 2.96 | 4.45 | 3.90 | -0.60 | -13.34% | 28 | 1,772 | 0.28 | -0.16 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 515.00 | 4.75 | 5.05 | 4.52 | -0.36 | -7.38% | 9 | 205 | 0.27 | -0.18 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 520.00 | 4.95 | 5.70 | 5.27 | -0.23 | -4.19% | 43 | 1,052 | 0.27 | -0.19 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 525.00 | 6.10 | 6.40 | 5.75 | -0.95 | -14.18% | 20 | 188 | 0.26 | -0.21 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 530.00 | 6.25 | 7.35 | 6.60 | -0.45 | -6.39% | 197 | 79 | 0.26 | -0.23 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 535.00 | 7.90 | 8.25 | 7.85 | -0.55 | -6.55% | 17 | 242 | 0.25 | -0.26 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 540.00 | 9.00 | 9.30 | 9.45 | +0.36 | +3.96% | 178 | 788 | 0.24 | -0.28 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 545.00 | 10.25 | 10.70 | 10.70 | -0.04 | -0.38% | 132 | 142 | 0.24 | -0.31 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 550.00 | 11.65 | 12.15 | 12.05 | -1.25 | -9.40% | 97 | 321 | 0.23 | -0.35 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 555.00 | 13.30 | 13.70 | 13.60 | -1.50 | -9.94% | 93 | 100 | 0.22 | -0.39 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 560.00 | 15.15 | 15.70 | 15.10 | -0.90 | -5.63% | 87 | 317 | 0.22 | -0.44 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 565.00 | 17.25 | 17.90 | 16.80 | -3.30 | -16.42% | 63 | 40 | 0.21 | -0.49 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 570.00 | 19.50 | 20.15 | 18.65 | -1.80 | -8.81% | 3 | 146 | 0.21 | -0.55 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 575.00 | 20.90 | 23.00 | 21.65 | -1.65 | -7.09% | 331 | 9 | 0.20 | -0.61 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 580.00 | 23.80 | 25.90 | 24.80 | -2.60 | -9.49% | 2 | 124 | 0.20 | -0.66 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 585.00 | 28.00 | 30.40 | 26.40 | -1.60 | -5.72% | 1 | 105 | 0.20 | -0.72 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 590.00 | 29.35 | 33.85 | 50.60 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.77 | 0.01 | -0.13 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 595.00 | 34.40 | 37.20 | 33.80 | -31.05 | -47.88% | 3 | 7 | 0.18 | -0.81 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 600.00 | 38.65 | 41.90 | 39.12 | -18.78 | -32.44% | 20 | 5 | 0.18 | -0.84 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 605.00 | 41.30 | 48.05 | 68.70 | 0.00 | 0.00% | 0 | 0 | 0.20 | -0.87 | 0.01 | -0.09 | 4/3/2025 | 5/5/2025 4:00:01 PM EST |
| 610.00 | 46.05 | 52.75 | 96.70 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.90 | 0.01 | -0.07 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 615.00 | 50.85 | 57.70 | % | 0 | 0 | 0.23 | -0.92 | 0.00 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 620.00 | 55.85 | 62.70 | 67.21 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.94 | 0.00 | -0.05 | 3/5/2025 | 5/5/2025 4:00:01 PM EST |
| 625.00 | 60.85 | 67.70 | % | 0 | 0 | 0.28 | -0.95 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 630.00 | 65.85 | 72.65 | % | 0 | 0 | 0.27 | -0.96 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 635.00 | 71.15 | 77.05 | % | 0 | 0 | 0.28 | -0.97 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 640.00 | 75.85 | 82.70 | % | 0 | 0 | 0.30 | -0.98 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 645.00 | 80.85 | 87.55 | % | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 650.00 | 87.50 | 92.65 | % | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 655.00 | 90.85 | 97.70 | % | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 660.00 | 95.85 | 102.70 | 103.00 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 2/3/2025 | 5/5/2025 4:00:01 PM EST |
| 680.00 | 115.90 | 122.70 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 700.00 | 135.90 | 142.65 | 137.00 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 4:00:01 PM EST |
| 720.00 | 155.90 | 162.70 | 200.47 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 4:00:01 PM EST |
| 740.00 | 175.90 | 182.65 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 760.00 | 195.95 | 202.65 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 780.00 | 215.95 | 222.70 | 233.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 4:00:01 PM EST |
| 800.00 | 235.95 | 242.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |