Options Chain for MASTERCARD INCORPORATED CL A (MA) - $490.64 as of 5/14/2026 11:33:50 AM 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 | 189.90 | 198.10 | 194.00 | % | 0.65 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 310.00 | 180.00 | 188.30 | 184.15 | % | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 320.00 | 170.10 | 178.50 | 174.30 | % | 0.54 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 330.00 | 160.20 | 168.50 | 164.35 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 340.00 | 150.30 | 158.70 | 154.50 | % | 0.45 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 350.00 | 140.40 | 148.50 | 144.45 | % | 0.41 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/14/2026 11:58:59 AM EST | |||
| 360.00 | 130.50 | 138.40 | 134.45 | % | 0.37 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/14/2026 11:58:59 AM EST | |||
| 365.00 | 125.60 | 133.60 | 129.60 | % | 0.36 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 5/14/2026 11:58:59 AM EST | |||
| 370.00 | 120.60 | 128.90 | 124.75 | % | 0.34 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 5/14/2026 11:58:59 AM EST | |||
| 375.00 | 115.70 | 123.80 | 119.75 | % | 0.32 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.04 | 5/14/2026 11:58:59 AM EST | |||
| 380.00 | 110.80 | 118.30 | 114.55 | % | 0.30 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.04 | 5/14/2026 11:58:59 AM EST | |||
| 385.00 | 105.90 | 113.80 | 109.85 | % | 0.29 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.05 | 5/14/2026 11:58:59 AM EST | |||
| 390.00 | 101.00 | 107.80 | 104.40 | % | 0.27 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.05 | 5/14/2026 11:58:59 AM EST | |||
| 395.00 | 96.80 | 102.90 | 99.85 | % | 0.25 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.05 | 5/14/2026 11:58:59 AM EST | |||
| 400.00 | 91.90 | 98.10 | 95.00 | % | 0.24 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.06 | 5/14/2026 11:58:59 AM EST | |||
| 405.00 | 86.80 | 92.00 | 89.40 | % | 0.22 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.07 | 5/14/2026 11:58:59 AM EST | |||
| 410.00 | 82.50 | 88.30 | 85.40 | % | 0.21 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.07 | 5/14/2026 11:58:59 AM EST | |||
| 415.00 | 77.20 | 83.50 | 80.35 | % | 0.19 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.08 | 5/14/2026 11:58:59 AM EST | |||
| 420.00 | 72.40 | 78.60 | 75.50 | % | 0.18 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.09 | 5/14/2026 11:58:59 AM EST | |||
| 425.00 | 68.10 | 73.50 | 70.80 | % | 0.17 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.11 | 5/14/2026 11:58:59 AM EST | |||
| 430.00 | 63.00 | 69.20 | 66.10 | % | 0.15 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.12 | 5/14/2026 11:58:59 AM EST | |||
| 435.00 | 58.60 | 63.50 | 61.05 | % | 0.14 | 0 | 0 | 0.37 | 0.90 | 0.00 | -0.13 | 5/14/2026 11:58:59 AM EST | |||
| 440.00 | 54.10 | 58.90 | 56.50 | % | 0.13 | 0 | 0 | 0.27 | 0.88 | 0.00 | -0.14 | 5/14/2026 11:58:59 AM EST | |||
| 445.00 | 50.50 | 54.60 | 52.55 | % | 0.12 | 0 | 0 | 0.27 | 0.86 | 0.00 | -0.16 | 5/14/2026 11:58:59 AM EST | |||
| 450.00 | 46.30 | 50.80 | 48.55 | % | 0.11 | 0 | 0 | 0.28 | 0.84 | 0.01 | -0.17 | 5/14/2026 11:58:59 AM EST | |||
| 455.00 | 41.90 | 45.90 | 43.90 | % | 0.10 | 0 | 0 | 0.27 | 0.81 | 0.01 | -0.18 | 5/14/2026 11:58:59 AM EST | |||
| 460.00 | 37.80 | 41.70 | 39.75 | % | 0.09 | 0 | 0 | 0.27 | 0.78 | 0.01 | -0.20 | 5/14/2026 11:58:59 AM EST | |||
| 465.00 | 33.50 | 37.90 | 35.70 | % | 0.08 | 0 | 0 | 0.27 | 0.75 | 0.01 | -0.21 | 5/14/2026 11:58:59 AM EST | |||
| 470.00 | 30.00 | 32.80 | 31.40 | 31.60 | % | 0.07 | 2 | 0 | 0.26 | 0.71 | 0.01 | -0.22 | 5/14/2026 | 5/14/2026 11:58:59 AM EST | |
| 475.00 | 26.40 | 29.30 | 27.85 | % | 0.06 | 0 | 0 | 0.25 | 0.68 | 0.01 | -0.22 | 5/14/2026 11:58:59 AM EST | |||
| 480.00 | 23.30 | 25.90 | 24.60 | % | 0.05 | 0 | 0 | 0.24 | 0.64 | 0.01 | -0.23 | 5/14/2026 11:58:59 AM EST | |||
| 485.00 | 21.10 | 22.80 | 21.95 | % | 0.05 | 0 | 0 | 0.27 | 0.60 | 0.01 | -0.23 | 5/14/2026 11:58:59 AM EST | |||
| 490.00 | 18.30 | 19.90 | 19.10 | 19.10 | -0.70 | -3.54% | 0.04 | 26 | 0 | 0.25 | 0.56 | 0.01 | -0.23 | 5/14/2026 | 5/14/2026 11:58:59 AM EST |
| 495.00 | 15.90 | 18.20 | 17.05 | 16.50 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.25 | 0.51 | 0.01 | -0.22 | 5/13/2026 | 5/14/2026 11:58:59 AM EST |
| 500.00 | 13.60 | 14.80 | 14.20 | 16.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | 0.46 | 0.01 | -0.22 | 5/13/2026 | 5/14/2026 11:58:59 AM EST |
| 505.00 | 11.50 | 12.60 | 12.05 | 12.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.42 | 0.01 | -0.21 | 5/13/2026 | 5/14/2026 11:58:59 AM EST |
| 510.00 | 9.50 | 10.70 | 10.10 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | 0.37 | 0.01 | -0.20 | 5/11/2026 | 5/14/2026 11:58:59 AM EST |
| 515.00 | 8.10 | 9.30 | 8.70 | 12.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.25 | 0.32 | 0.01 | -0.18 | 5/12/2026 | 5/14/2026 11:58:59 AM EST |
| 520.00 | 6.70 | 7.50 | 7.10 | 7.58 | +0.52 | +7.37% | 0.01 | 10 | 1 | 0.25 | 0.27 | 0.01 | -0.17 | 5/14/2026 | 5/14/2026 11:58:59 AM EST |
| 525.00 | 5.50 | 6.30 | 5.90 | % | 0.01 | 0 | 0 | 0.23 | 0.23 | 0.01 | -0.15 | 5/14/2026 11:58:59 AM EST | |||
| 530.00 | 3.00 | 5.40 | 4.20 | 5.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | 0.20 | 0.01 | -0.13 | 5/13/2026 | 5/14/2026 11:58:59 AM EST |
| 535.00 | 2.95 | 4.60 | 3.78 | 4.59 | % | 0.01 | 10 | 0 | 0.22 | 0.16 | 0.01 | -0.12 | 5/14/2026 | 5/14/2026 11:58:59 AM EST | |
| 540.00 | 2.75 | 3.70 | 3.23 | 2.40 | -2.98 | -55.39% | 0.01 | 1 | 1 | 0.23 | 0.14 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 11:58:59 AM EST |
| 545.00 | 0.80 | 3.60 | 2.20 | % | 0.00 | 0 | 0 | 0.23 | 0.12 | 0.01 | -0.09 | 5/14/2026 11:58:59 AM EST | |||
| 550.00 | 1.50 | 3.10 | 2.30 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.22 | 0.10 | 0.00 | -0.09 | 5/12/2026 | 5/14/2026 11:58:59 AM EST |
| 555.00 | 1.45 | 2.60 | 2.03 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.25 | 0.08 | 0.00 | -0.07 | 5/12/2026 | 5/14/2026 11:58:59 AM EST |
| 560.00 | 0.05 | 3.30 | 1.68 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.00 | -0.07 | 5/14/2026 11:58:59 AM EST | |||
| 565.00 | 0.05 | 2.90 | 1.48 | % | 0.00 | 0 | 0 | 0.23 | 0.06 | 0.00 | -0.06 | 5/14/2026 11:58:59 AM EST | |||
| 570.00 | 0.05 | 2.65 | 1.35 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.00 | -0.06 | 5/14/2026 11:58:59 AM EST | |||
| 575.00 | 0.05 | 2.45 | 1.25 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.05 | 5/14/2026 11:58:59 AM EST | |||
| 580.00 | 0.05 | 2.25 | 1.15 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.04 | 5/14/2026 11:58:59 AM EST | |||
| 585.00 | 0.05 | 2.10 | 1.08 | % | 0.00 | 0 | 0 | 0.26 | 0.03 | 0.00 | -0.04 | 5/14/2026 11:58:59 AM EST | |||
| 590.00 | 0.05 | 1.95 | 1.00 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.03 | 5/14/2026 11:58:59 AM EST | |||
| 595.00 | 0.05 | 1.80 | 0.93 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.03 | 5/14/2026 11:58:59 AM EST | |||
| 600.00 | 0.05 | 1.70 | 0.88 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.02 | 5/14/2026 11:58:59 AM EST | |||
| 605.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 5/14/2026 11:58:59 AM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 5/14/2026 11:58:59 AM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 680.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 350.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/14/2026 11:58:59 AM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/14/2026 11:58:59 AM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 5/14/2026 11:58:59 AM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 5/14/2026 11:58:59 AM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.04 | 5/14/2026 11:58:59 AM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | 0.00 | 0.00 | -0.04 | 5/13/2026 | 5/14/2026 11:58:59 AM EST |
| 385.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.05 | 5/14/2026 11:58:59 AM EST | |||
| 390.00 | 0.05 | 1.85 | 0.95 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.05 | 5/14/2026 11:58:59 AM EST | |||
| 395.00 | 0.05 | 2.00 | 1.03 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.05 | 5/14/2026 11:58:59 AM EST | |||
| 400.00 | 0.05 | 2.10 | 1.08 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.06 | 5/14/2026 11:58:59 AM EST | |||
| 405.00 | 0.05 | 2.30 | 1.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | -0.03 | 0.00 | -0.07 | 5/8/2026 | 5/14/2026 11:58:59 AM EST |
| 410.00 | 0.05 | 2.50 | 1.28 | % | 0.00 | 0 | 0 | 0.30 | -0.03 | 0.00 | -0.07 | 5/14/2026 11:58:59 AM EST | |||
| 415.00 | 0.05 | 2.75 | 1.40 | % | 0.00 | 0 | 0 | 0.29 | -0.04 | 0.00 | -0.08 | 5/14/2026 11:58:59 AM EST | |||
| 420.00 | 0.45 | 1.55 | 1.00 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | -0.05 | 0.00 | -0.09 | 5/8/2026 | 5/14/2026 11:58:59 AM EST |
| 425.00 | 0.05 | 3.40 | 1.73 | 1.75 | +0.21 | +13.64% | 0.00 | 10 | 4 | 0.27 | -0.07 | 0.00 | -0.11 | 5/14/2026 | 5/14/2026 11:58:59 AM EST |
| 430.00 | 0.05 | 3.80 | 1.93 | % | 0.00 | 0 | 0 | 0.26 | -0.08 | 0.00 | -0.12 | 5/14/2026 11:58:59 AM EST | |||
| 435.00 | 1.40 | 3.20 | 2.30 | % | 0.01 | 0 | 0 | 0.28 | -0.10 | 0.00 | -0.13 | 5/14/2026 11:58:59 AM EST | |||
| 440.00 | 0.65 | 3.60 | 2.13 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | -0.12 | 0.00 | -0.14 | 5/13/2026 | 5/14/2026 11:58:59 AM EST |
| 445.00 | 2.25 | 5.40 | 3.83 | 3.10 | -0.78 | -20.11% | 0.01 | 10 | 4 | 0.29 | -0.14 | 0.00 | -0.16 | 5/14/2026 | 5/14/2026 11:58:59 AM EST |
| 450.00 | 2.85 | 4.70 | 3.78 | 3.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.16 | 0.01 | -0.17 | 5/12/2026 | 5/14/2026 11:58:59 AM EST |
| 455.00 | 3.30 | 5.80 | 4.55 | 3.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.19 | 0.01 | -0.18 | 5/12/2026 | 5/14/2026 11:58:59 AM EST |
| 460.00 | 4.60 | 6.30 | 5.45 | % | 0.01 | 0 | 0 | 0.25 | -0.22 | 0.01 | -0.20 | 5/14/2026 11:58:59 AM EST | |||
| 465.00 | 5.70 | 7.20 | 6.45 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | -0.25 | 0.01 | -0.21 | 5/13/2026 | 5/14/2026 11:58:59 AM EST |
| 470.00 | 6.40 | 8.50 | 7.45 | 8.00 | -0.46 | -5.44% | 0.02 | 6 | 4 | 0.25 | -0.29 | 0.01 | -0.22 | 5/14/2026 | 5/14/2026 11:58:59 AM EST |
| 475.00 | 8.40 | 9.80 | 9.10 | 9.11 | +0.94 | +11.51% | 0.02 | 8 | 1 | 0.26 | -0.32 | 0.01 | -0.22 | 5/14/2026 | 5/14/2026 11:58:59 AM EST |
| 480.00 | 10.40 | 11.50 | 10.95 | 11.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.25 | -0.36 | 0.01 | -0.23 | 5/13/2026 | 5/14/2026 11:58:59 AM EST |
| 485.00 | 11.50 | 14.10 | 12.80 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.40 | 0.01 | -0.23 | 5/8/2026 | 5/14/2026 11:58:59 AM EST |
| 490.00 | 14.40 | 15.80 | 15.10 | 15.50 | +4.40 | +39.64% | 0.03 | 2 | 3 | 0.25 | -0.44 | 0.01 | -0.23 | 5/14/2026 | 5/14/2026 11:58:59 AM EST |
| 495.00 | 15.90 | 18.70 | 17.30 | 17.27 | -0.03 | -0.18% | 0.03 | 4 | 2 | 0.26 | -0.49 | 0.01 | -0.22 | 5/14/2026 | 5/14/2026 11:58:59 AM EST |
| 500.00 | 18.10 | 21.80 | 19.95 | 19.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.54 | 0.01 | -0.22 | 5/11/2026 | 5/14/2026 11:58:59 AM EST |
| 505.00 | 21.00 | 24.90 | 22.95 | % | 0.05 | 0 | 0 | 0.26 | -0.58 | 0.01 | -0.21 | 5/14/2026 11:58:59 AM EST | |||
| 510.00 | 24.60 | 27.30 | 25.95 | 26.00 | % | 0.05 | 1 | 0 | 0.22 | -0.63 | 0.01 | -0.20 | 5/14/2026 | 5/14/2026 11:58:59 AM EST | |
| 515.00 | 28.30 | 30.60 | 29.45 | % | 0.06 | 0 | 0 | 0.26 | -0.68 | 0.01 | -0.18 | 5/14/2026 11:58:59 AM EST | |||
| 520.00 | 32.10 | 35.50 | 33.80 | % | 0.06 | 0 | 0 | 0.22 | -0.73 | 0.01 | -0.17 | 5/14/2026 11:58:59 AM EST | |||
| 525.00 | 34.40 | 38.60 | 36.50 | % | 0.07 | 0 | 0 | 0.23 | -0.77 | 0.01 | -0.15 | 5/14/2026 11:58:59 AM EST | |||
| 530.00 | 38.30 | 43.20 | 40.75 | % | 0.08 | 0 | 0 | 0.23 | -0.80 | 0.01 | -0.13 | 5/14/2026 11:58:59 AM EST | |||
| 535.00 | 42.70 | 47.10 | 44.90 | % | 0.08 | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.12 | 5/14/2026 11:58:59 AM EST | |||
| 540.00 | 47.10 | 51.90 | 49.50 | 49.74 | % | 0.09 | 1 | 0 | 0.30 | -0.86 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 11:58:59 AM EST | |
| 545.00 | 51.70 | 56.80 | 54.25 | % | 0.10 | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.09 | 5/14/2026 11:58:59 AM EST | |||
| 550.00 | 56.30 | 61.20 | 58.75 | % | 0.11 | 0 | 0 | 0.32 | -0.90 | 0.00 | -0.09 | 5/14/2026 11:58:59 AM EST | |||
| 555.00 | 60.00 | 65.60 | 62.80 | 62.40 | % | 0.11 | 1 | 0 | 0.33 | -0.92 | 0.00 | -0.07 | 5/14/2026 | 5/14/2026 11:58:59 AM EST | |
| 560.00 | 65.80 | 71.10 | 68.45 | % | 0.12 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.07 | 5/14/2026 11:58:59 AM EST | |||
| 565.00 | 69.80 | 76.70 | 73.25 | % | 0.13 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.06 | 5/14/2026 11:58:59 AM EST | |||
| 570.00 | 74.70 | 81.60 | 78.15 | 76.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.06 | 5/8/2026 | 5/14/2026 11:58:59 AM EST |
| 575.00 | 78.40 | 86.60 | 82.50 | % | 0.14 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.05 | 5/14/2026 11:58:59 AM EST | |||
| 580.00 | 83.50 | 91.60 | 87.55 | % | 0.15 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.04 | 5/14/2026 11:58:59 AM EST | |||
| 585.00 | 88.30 | 96.60 | 92.45 | % | 0.16 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.04 | 5/14/2026 11:58:59 AM EST | |||
| 590.00 | 93.50 | 101.60 | 97.55 | % | 0.17 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 5/14/2026 11:58:59 AM EST | |||
| 595.00 | 98.50 | 106.60 | 102.55 | % | 0.17 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.03 | 5/14/2026 11:58:59 AM EST | |||
| 600.00 | 103.20 | 111.60 | 107.40 | % | 0.18 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 5/14/2026 11:58:59 AM EST | |||
| 605.00 | 108.20 | 116.60 | 112.40 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/14/2026 11:58:59 AM EST | |||
| 610.00 | 113.50 | 121.60 | 117.55 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 5/14/2026 11:58:59 AM EST | |||
| 615.00 | 118.20 | 126.60 | 122.40 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 620.00 | 123.30 | 131.60 | 127.45 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 625.00 | 128.50 | 136.60 | 132.55 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 630.00 | 133.20 | 141.60 | 137.40 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 635.00 | 138.20 | 146.60 | 142.40 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 640.00 | 143.50 | 151.60 | 147.55 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 645.00 | 148.30 | 156.60 | 152.45 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 650.00 | 153.30 | 161.60 | 157.45 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 655.00 | 158.30 | 166.60 | 162.45 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 660.00 | 163.50 | 171.60 | 167.55 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 665.00 | 168.20 | 176.60 | 172.40 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 670.00 | 173.30 | 181.60 | 177.45 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 675.00 | 178.20 | 186.60 | 182.40 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 680.00 | 183.30 | 191.60 | 187.45 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST | |||
| 685.00 | 188.50 | 196.60 | 192.55 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:59 AM EST |