Options Chain for MASTERCARD INCORPORATED CL A (MA) - $499.70 as of 5/20/2026 2:55:35 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 | 195.80 | 201.90 | 198.85 | % | 0.66 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 310.00 | 185.80 | 192.10 | 188.95 | % | 0.61 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 320.00 | 175.90 | 182.10 | 179.00 | % | 0.56 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 330.00 | 166.10 | 172.20 | 169.15 | % | 0.51 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 340.00 | 155.90 | 162.70 | 159.30 | % | 0.47 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 350.00 | 145.90 | 152.70 | 149.30 | % | 0.43 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 360.00 | 135.90 | 142.30 | 139.10 | % | 0.39 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 365.00 | 131.10 | 136.50 | 133.80 | % | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 370.00 | 126.10 | 132.20 | 129.15 | % | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 375.00 | 121.20 | 126.50 | 123.85 | % | 0.33 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 380.00 | 116.00 | 122.30 | 119.15 | % | 0.31 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 385.00 | 111.00 | 116.50 | 113.75 | % | 0.30 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 390.00 | 106.20 | 111.50 | 108.85 | % | 0.28 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 395.00 | 101.20 | 107.40 | 104.30 | 105.27 | % | 0.26 | 1 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:06 PM EST | |
| 400.00 | 96.20 | 101.60 | 98.90 | % | 0.25 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 405.00 | 91.20 | 97.40 | 94.30 | % | 0.23 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 410.00 | 86.30 | 91.60 | 88.95 | % | 0.22 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 415.00 | 81.30 | 86.60 | 83.95 | % | 0.20 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 420.00 | 76.30 | 81.60 | 78.95 | % | 0.19 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 425.00 | 71.40 | 77.60 | 74.50 | % | 0.18 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 430.00 | 66.40 | 71.70 | 69.05 | % | 0.16 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.05 | 5/20/2026 4:00:06 PM EST | |||
| 435.00 | 61.50 | 66.70 | 64.10 | 63.45 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.51 | 0.99 | 0.00 | -0.07 | 5/5/2026 | 5/20/2026 4:00:06 PM EST |
| 440.00 | 56.60 | 62.50 | 59.55 | % | 0.14 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.10 | 5/20/2026 4:00:06 PM EST | |||
| 445.00 | 51.70 | 56.90 | 54.30 | % | 0.12 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.11 | 5/20/2026 4:00:06 PM EST | |||
| 450.00 | 47.50 | 52.80 | 50.15 | 50.00 | -11.88 | -19.20% | 0.11 | 4 | 4 | 0.46 | 0.96 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 455.00 | 43.00 | 47.20 | 45.10 | % | 0.10 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.16 | 5/20/2026 4:00:06 PM EST | |||
| 460.00 | 38.20 | 42.40 | 40.30 | % | 0.09 | 0 | 0 | 0.37 | 0.92 | 0.00 | -0.20 | 5/20/2026 4:00:06 PM EST | |||
| 465.00 | 33.60 | 37.80 | 35.70 | % | 0.08 | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.21 | 5/20/2026 4:00:06 PM EST | |||
| 470.00 | 29.10 | 33.20 | 31.15 | 26.20 | -6.90 | -20.85% | 0.07 | 1 | 1 | 0.33 | 0.86 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 475.00 | 24.80 | 28.90 | 26.85 | 32.80 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.23 | 0.82 | 0.01 | -0.27 | 5/7/2026 | 5/20/2026 4:00:06 PM EST |
| 477.50 | 22.80 | 26.70 | 24.75 | % | 0.05 | 0 | 0 | 0.25 | 0.80 | 0.01 | -0.29 | 5/20/2026 4:00:06 PM EST | |||
| 480.00 | 20.90 | 24.50 | 22.70 | 19.44 | -0.29 | -1.47% | 0.05 | 1 | 15 | 0.25 | 0.77 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 482.50 | 19.00 | 22.60 | 20.80 | % | 0.04 | 0 | 0 | 0.25 | 0.75 | 0.01 | -0.31 | 5/20/2026 4:00:06 PM EST | |||
| 485.00 | 18.00 | 20.80 | 19.40 | 16.80 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.26 | 0.72 | 0.01 | -0.32 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 487.50 | 15.50 | 18.70 | 17.10 | % | 0.04 | 0 | 0 | 0.25 | 0.69 | 0.01 | -0.33 | 5/20/2026 4:00:06 PM EST | |||
| 490.00 | 14.50 | 17.40 | 15.95 | 12.62 | -1.38 | -9.86% | 0.03 | 1 | 79 | 0.26 | 0.65 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 492.50 | 12.90 | 15.60 | 14.25 | 10.55 | % | 0.03 | 2 | 0 | 0.25 | 0.62 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:06 PM EST | |
| 495.00 | 11.70 | 13.00 | 12.35 | 9.70 | -10.10 | -51.01% | 0.02 | 6 | 64 | 0.24 | 0.58 | 0.02 | -0.35 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 497.50 | 10.60 | 11.70 | 11.15 | 12.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.54 | 0.02 | -0.35 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 500.00 | 9.40 | 10.40 | 9.90 | 9.95 | -1.51 | -13.18% | 0.02 | 5 | 159 | 0.25 | 0.50 | 0.02 | -0.35 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 502.50 | 8.10 | 9.80 | 8.95 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.46 | 0.02 | -0.34 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 505.00 | 6.50 | 8.10 | 7.30 | 5.75 | -7.75 | -57.41% | 0.01 | 1 | 145 | 0.24 | 0.42 | 0.02 | -0.33 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 507.50 | 6.20 | 7.10 | 6.65 | 12.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.24 | 0.38 | 0.02 | -0.32 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 510.00 | 4.70 | 6.50 | 5.60 | 4.30 | -7.50 | -63.56% | 0.01 | 3 | 18 | 0.24 | 0.34 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 512.50 | 4.20 | 5.30 | 4.75 | 10.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.31 | 0.01 | -0.30 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 515.00 | 3.30 | 4.60 | 3.95 | 3.13 | -5.37 | -63.18% | 0.01 | 3 | 30 | 0.23 | 0.27 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 517.50 | 2.90 | 4.20 | 3.55 | % | 0.01 | 0 | 0 | 0.24 | 0.24 | 0.01 | -0.27 | 5/20/2026 4:00:06 PM EST | |||
| 520.00 | 2.00 | 3.40 | 2.70 | 2.40 | -4.70 | -66.20% | 0.01 | 54 | 82 | 0.23 | 0.22 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 522.50 | 2.00 | 3.40 | 2.70 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.24 | 0.19 | 0.01 | -0.23 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 525.00 | 1.90 | 2.45 | 2.18 | 1.78 | -2.52 | -58.61% | 0.00 | 9 | 85 | 0.24 | 0.16 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 530.00 | 1.25 | 1.85 | 1.55 | 1.55 | -1.55 | -50.00% | 0.00 | 12 | 102 | 0.24 | 0.12 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 535.00 | 0.65 | 1.35 | 1.00 | 1.00 | -1.80 | -64.29% | 0.00 | 5 | 140 | 0.24 | 0.09 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 540.00 | 0.35 | 1.50 | 0.93 | 0.82 | -1.15 | -58.38% | 0.00 | 3 | 20 | 0.25 | 0.07 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 545.00 | 0.05 | 1.30 | 0.68 | 0.68 | -0.42 | -38.19% | 0.00 | 4 | 16 | 0.24 | 0.05 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 550.00 | 0.15 | 0.65 | 0.40 | 0.35 | -0.54 | -60.68% | 0.00 | 75 | 92 | 0.25 | 0.03 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 555.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.40 | -57.15% | 0.00 | 2 | 5 | 0.25 | 0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 560.00 | 0.05 | 0.75 | 0.40 | 0.20 | -0.22 | -52.39% | 0.00 | 5 | 14 | 0.28 | 0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 565.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.01 | 0.00 | -0.02 | 5/12/2026 | 5/20/2026 4:00:06 PM EST |
| 570.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 575.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/20/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 1.70 | 0.85 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:06 PM EST |
| 585.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 590.00 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:06 PM EST |
| 595.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 600.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:06 PM EST |
| 605.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 610.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 615.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 620.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 625.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 630.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 635.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 640.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 645.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 650.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 655.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 660.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 665.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 670.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 675.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 680.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 685.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 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 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 360.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 370.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 390.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 395.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 400.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 405.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:06 PM EST |
| 415.00 | 0.00 | 1.25 | 0.63 | 0.92 | +0.74 | +411.12% | 0.00 | 1 | 55 | 0.56 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 2.35 | 1.18 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 425.00 | 0.00 | 1.25 | 0.63 | 1.07 | +0.77 | +256.67% | 0.00 | 1 | 17 | 0.50 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 0.95 | 0.48 | 0.25 | -0.12 | -32.44% | 0.00 | 2 | 2 | 0.44 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.41 | -0.01 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 440.00 | 0.15 | 0.60 | 0.38 | 0.37 | -0.05 | -11.91% | 0.00 | 1 | 31 | 0.32 | -0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 445.00 | 0.20 | 0.95 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.31 | -0.03 | 0.00 | -0.11 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 450.00 | 0.15 | 0.65 | 0.40 | 0.52 | -0.13 | -20.00% | 0.00 | 4 | 41 | 0.27 | -0.04 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 455.00 | 0.50 | 1.25 | 0.88 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.29 | -0.06 | 0.00 | -0.16 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 460.00 | 0.05 | 1.35 | 0.70 | 0.99 | +0.08 | +8.80% | 0.00 | 6 | 74 | 0.23 | -0.08 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 465.00 | 1.00 | 1.65 | 1.33 | 1.39 | -0.06 | -4.14% | 0.00 | 8 | 38 | 0.27 | -0.10 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 470.00 | 1.50 | 2.25 | 1.88 | 1.93 | +0.14 | +7.83% | 0.00 | 29 | 97 | 0.26 | -0.14 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 475.00 | 2.20 | 2.75 | 2.48 | 2.47 | +0.62 | +33.52% | 0.01 | 23 | 274 | 0.25 | -0.18 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 477.50 | 2.30 | 3.20 | 2.75 | 3.02 | +0.19 | +6.72% | 0.01 | 3 | 5 | 0.25 | -0.20 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 480.00 | 3.00 | 3.60 | 3.30 | 3.63 | +0.57 | +18.63% | 0.01 | 26 | 148 | 0.25 | -0.23 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 482.50 | 2.90 | 4.40 | 3.65 | 4.20 | -0.40 | -8.70% | 0.01 | 3 | 1 | 0.24 | -0.25 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 485.00 | 4.30 | 5.10 | 4.70 | 4.59 | +0.28 | +6.50% | 0.01 | 16 | 167 | 0.25 | -0.28 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 487.50 | 5.10 | 6.00 | 5.55 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | -0.31 | 0.01 | -0.33 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 490.00 | 5.90 | 6.80 | 6.35 | 6.58 | +1.36 | +26.06% | 0.01 | 8 | 170 | 0.25 | -0.35 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 492.50 | 6.50 | 7.90 | 7.20 | 7.50 | +2.00 | +36.37% | 0.01 | 11 | 2 | 0.25 | -0.38 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 495.00 | 7.90 | 9.00 | 8.45 | 9.50 | +2.86 | +43.08% | 0.02 | 2 | 51 | 0.25 | -0.42 | 0.02 | -0.35 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 497.50 | 9.00 | 10.00 | 9.50 | 8.91 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | -0.46 | 0.02 | -0.35 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 500.00 | 9.90 | 11.40 | 10.65 | 10.98 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.24 | -0.50 | 0.02 | -0.35 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 502.50 | 10.70 | 12.60 | 11.65 | % | 0.02 | 0 | 0 | 0.24 | -0.54 | 0.02 | -0.34 | 5/20/2026 4:00:06 PM EST | |||
| 505.00 | 11.60 | 14.10 | 12.85 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 131 | 0.23 | -0.58 | 0.02 | -0.33 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 507.50 | 13.20 | 15.70 | 14.45 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.62 | 0.02 | -0.32 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 510.00 | 14.80 | 17.20 | 16.00 | 15.61 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.23 | -0.66 | 0.02 | -0.31 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 512.50 | 16.60 | 19.30 | 17.95 | % | 0.04 | 0 | 0 | 0.23 | -0.69 | 0.01 | -0.30 | 5/20/2026 4:00:06 PM EST | |||
| 515.00 | 17.60 | 21.00 | 19.30 | 25.21 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.22 | -0.73 | 0.01 | -0.28 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 517.50 | 19.80 | 24.10 | 21.95 | % | 0.04 | 0 | 0 | 0.23 | -0.76 | 0.01 | -0.27 | 5/20/2026 4:00:06 PM EST | |||
| 520.00 | 21.60 | 26.10 | 23.85 | 32.40 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.23 | -0.78 | 0.01 | -0.25 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 522.50 | 24.00 | 28.20 | 26.10 | % | 0.05 | 0 | 0 | 0.23 | -0.81 | 0.01 | -0.23 | 5/20/2026 4:00:06 PM EST | |||
| 525.00 | 25.80 | 30.50 | 28.15 | 26.39 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.34 | -0.84 | 0.01 | -0.21 | 5/4/2026 | 5/20/2026 4:00:06 PM EST |
| 530.00 | 30.20 | 34.90 | 32.55 | 35.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.35 | -0.88 | 0.01 | -0.18 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 535.00 | 34.80 | 39.60 | 37.20 | 38.86 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | -0.91 | 0.01 | -0.14 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 540.00 | 39.60 | 44.30 | 41.95 | % | 0.08 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.11 | 5/20/2026 4:00:06 PM EST | |||
| 545.00 | 43.70 | 49.70 | 46.70 | % | 0.09 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.09 | 5/20/2026 4:00:06 PM EST | |||
| 550.00 | 48.20 | 54.60 | 51.40 | 45.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.07 | 5/4/2026 | 5/20/2026 4:00:06 PM EST |
| 555.00 | 54.20 | 59.60 | 56.90 | % | 0.10 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.05 | 5/20/2026 4:00:06 PM EST | |||
| 560.00 | 58.10 | 64.60 | 61.35 | % | 0.11 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.04 | 5/20/2026 4:00:06 PM EST | |||
| 565.00 | 63.50 | 69.60 | 66.55 | % | 0.12 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 5/20/2026 4:00:06 PM EST | |||
| 570.00 | 68.50 | 74.60 | 71.55 | 64.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/20/2026 4:00:06 PM EST |
| 575.00 | 73.50 | 79.60 | 76.55 | % | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 580.00 | 79.10 | 84.60 | 81.85 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 585.00 | 83.50 | 89.60 | 86.55 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 590.00 | 88.50 | 94.60 | 91.55 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 595.00 | 93.50 | 99.60 | 96.55 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 600.00 | 98.30 | 104.60 | 101.45 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 605.00 | 103.40 | 109.60 | 106.50 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 610.00 | 108.60 | 114.60 | 111.60 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 615.00 | 113.40 | 119.80 | 116.60 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 620.00 | 118.50 | 124.60 | 121.55 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 625.00 | 123.20 | 129.60 | 126.40 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 630.00 | 128.50 | 134.60 | 131.55 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 635.00 | 133.50 | 139.60 | 136.55 | % | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 640.00 | 138.10 | 144.80 | 141.45 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 645.00 | 143.20 | 149.60 | 146.40 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 650.00 | 148.00 | 154.60 | 151.30 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 655.00 | 153.50 | 159.80 | 156.65 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 660.00 | 158.10 | 164.60 | 161.35 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 665.00 | 164.20 | 169.60 | 166.90 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 670.00 | 168.50 | 174.60 | 171.55 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 675.00 | 173.20 | 179.60 | 176.40 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 680.00 | 178.10 | 184.80 | 181.45 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 685.00 | 182.90 | 189.80 | 186.35 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST |