Options Chain for VISA INC COM CL A (V) - $330.75 as of 5/20/2026 9:34:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 139.85 | 142.55 | 141.20 | % | 0.74 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 195.00 | 134.85 | 137.55 | 136.20 | % | 0.70 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 200.00 | 130.00 | 132.60 | 131.30 | % | 0.66 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 205.00 | 125.00 | 127.55 | 126.28 | % | 0.62 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 210.00 | 120.00 | 122.75 | 121.38 | % | 0.58 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 215.00 | 115.00 | 117.45 | 116.23 | % | 0.54 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 220.00 | 110.00 | 112.80 | 111.40 | % | 0.51 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 225.00 | 105.00 | 107.60 | 106.30 | % | 0.47 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 230.00 | 100.00 | 102.70 | 101.35 | % | 0.44 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 235.00 | 95.00 | 97.65 | 96.33 | % | 0.41 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 240.00 | 90.00 | 92.65 | 91.33 | % | 0.38 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 245.00 | 84.80 | 87.70 | 86.25 | % | 0.35 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 250.00 | 79.95 | 82.65 | 81.30 | % | 0.33 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 255.00 | 74.80 | 77.45 | 76.13 | % | 0.30 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 260.00 | 69.95 | 72.75 | 71.35 | 58.66 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:01 PM EST |
| 265.00 | 64.95 | 67.85 | 66.40 | % | 0.25 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 270.00 | 60.05 | 62.85 | 61.45 | % | 0.23 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 275.00 | 55.05 | 57.95 | 56.50 | 55.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:01 PM EST |
| 280.00 | 50.05 | 52.80 | 51.43 | 35.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.54 | 1.00 | 0.00 | -0.03 | 4/28/2026 | 5/20/2026 4:00:01 PM EST |
| 285.00 | 45.10 | 47.90 | 46.50 | 44.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.52 | 0.99 | 0.00 | -0.04 | 5/4/2026 | 5/20/2026 4:00:01 PM EST |
| 290.00 | 40.20 | 42.90 | 41.55 | 23.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | 0.98 | 0.00 | -0.06 | 4/23/2026 | 5/20/2026 4:00:01 PM EST |
| 295.00 | 35.25 | 38.10 | 36.68 | 27.30 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.44 | 0.97 | 0.00 | -0.07 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 300.00 | 30.35 | 33.05 | 31.70 | 28.55 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.38 | 0.95 | 0.00 | -0.09 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 305.00 | 26.10 | 28.10 | 27.10 | 27.75 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.34 | 0.93 | 0.01 | -0.11 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 307.50 | 23.75 | 25.70 | 24.73 | % | 0.08 | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.12 | 5/20/2026 4:00:01 PM EST | |||
| 310.00 | 21.40 | 23.40 | 22.40 | 20.32 | -3.71 | -15.44% | 0.07 | 1 | 252 | 0.32 | 0.89 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 312.50 | 19.15 | 21.10 | 20.13 | 18.60 | -3.19 | -14.64% | 0.06 | 6 | 12 | 0.31 | 0.87 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 315.00 | 16.95 | 18.90 | 17.93 | 15.00 | -5.85 | -28.06% | 0.06 | 6 | 25 | 0.25 | 0.84 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 317.50 | 14.85 | 16.75 | 15.80 | 13.05 | % | 0.05 | 13 | 0 | 0.26 | 0.80 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 320.00 | 12.85 | 14.65 | 13.75 | 12.75 | -1.05 | -7.61% | 0.04 | 56 | 124 | 0.25 | 0.76 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 322.50 | 11.30 | 12.50 | 11.90 | 11.60 | -1.63 | -12.32% | 0.04 | 1 | 13 | 0.25 | 0.71 | 0.02 | -0.18 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 325.00 | 9.55 | 10.80 | 10.18 | 10.00 | +0.21 | +2.15% | 0.03 | 8 | 79 | 0.25 | 0.66 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 327.50 | 7.95 | 9.00 | 8.48 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.24 | 0.60 | 0.03 | -0.19 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 330.00 | 6.45 | 7.30 | 6.88 | 7.00 | +0.31 | +4.64% | 0.02 | 11 | 264 | 0.24 | 0.53 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 332.50 | 5.15 | 5.75 | 5.45 | 4.45 | -1.75 | -28.23% | 0.02 | 5 | 6 | 0.23 | 0.46 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 335.00 | 4.20 | 4.60 | 4.40 | 4.25 | -0.02 | -0.47% | 0.01 | 46 | 205 | 0.23 | 0.39 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 337.50 | 3.20 | 3.65 | 3.43 | 2.62 | -0.93 | -26.20% | 0.01 | 1 | 11 | 0.23 | 0.33 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 340.00 | 2.43 | 2.78 | 2.61 | 2.60 | -0.15 | -5.46% | 0.01 | 41 | 507 | 0.22 | 0.27 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 342.50 | 1.83 | 2.13 | 1.98 | 2.03 | -0.13 | -6.02% | 0.01 | 1 | 17 | 0.22 | 0.22 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 345.00 | 1.32 | 1.61 | 1.47 | 1.48 | -0.20 | -11.91% | 0.00 | 124 | 906 | 0.22 | 0.17 | 0.02 | -0.12 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 347.50 | 0.91 | 1.49 | 1.20 | 1.11 | -0.41 | -26.98% | 0.00 | 4 | 41 | 0.23 | 0.14 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 350.00 | 0.54 | 1.03 | 0.79 | 0.83 | -0.10 | -10.76% | 0.00 | 15 | 1,127 | 0.22 | 0.11 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 352.50 | 0.20 | 0.88 | 0.54 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.21 | 0.08 | 0.01 | -0.08 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 355.00 | 0.26 | 0.58 | 0.42 | 0.40 | -0.41 | -50.62% | 0.00 | 5 | 285 | 0.22 | 0.06 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 360.00 | 0.20 | 0.50 | 0.35 | 0.24 | -0.19 | -44.19% | 0.00 | 4 | 388 | 0.24 | 0.04 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 365.00 | 0.01 | 0.30 | 0.16 | 0.19 | +0.01 | +5.56% | 0.00 | 4 | 42 | 0.22 | 0.02 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.30 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 0.96 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.40 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 1.12 | 0.56 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 385.00 | 0.02 | 1.11 | 0.57 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 0.91 | 0.46 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 0.90 | 0.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 0.89 | 0.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.89 | 0.45 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 440.00 | 0.00 | 0.44 | 0.22 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 445.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.05 | +0.02 | +66.67% | 0.01 | 4 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.68 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 0.21 | 0.11 | 0.07 | -0.05 | -41.67% | 0.00 | 12 | 20 | 0.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 270.00 | 0.02 | 0.33 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 60 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 275.00 | 0.00 | 0.92 | 0.46 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:01 PM EST |
| 280.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 14 | 42 | 0.32 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 0.36 | 0.18 | 0.11 | -0.35 | -76.09% | 0.00 | 30 | 22 | 0.40 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 290.00 | 0.05 | 0.22 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.30 | -0.02 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 295.00 | 0.08 | 0.34 | 0.21 | 0.25 | -0.04 | -13.80% | 0.00 | 6 | 58 | 0.28 | -0.03 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 300.00 | 0.13 | 0.50 | 0.32 | 0.41 | -0.01 | -2.39% | 0.00 | 5 | 252 | 0.27 | -0.05 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 305.00 | 0.27 | 0.64 | 0.46 | 0.66 | +0.07 | +11.87% | 0.00 | 33 | 159 | 0.25 | -0.07 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 307.50 | 0.41 | 1.09 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | -0.09 | 0.01 | -0.12 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 310.00 | 0.61 | 1.14 | 0.88 | 0.94 | -0.12 | -11.33% | 0.00 | 10 | 329 | 0.25 | -0.11 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 312.50 | 0.86 | 1.37 | 1.12 | 1.15 | -0.10 | -8.00% | 0.00 | 8 | 1 | 0.25 | -0.13 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 315.00 | 1.12 | 1.67 | 1.40 | 1.57 | +0.22 | +16.30% | 0.00 | 20 | 313 | 0.24 | -0.16 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 317.50 | 1.47 | 1.84 | 1.66 | 1.98 | -0.04 | -1.98% | 0.01 | 27 | 8 | 0.23 | -0.20 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 320.00 | 2.00 | 2.35 | 2.18 | 2.17 | -0.43 | -16.54% | 0.01 | 13 | 146 | 0.23 | -0.24 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 322.50 | 2.60 | 3.05 | 2.83 | 2.70 | +0.21 | +8.44% | 0.01 | 27 | 8 | 0.22 | -0.29 | 0.02 | -0.18 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 325.00 | 3.30 | 3.70 | 3.50 | 3.42 | -0.58 | -14.50% | 0.01 | 21 | 55 | 0.22 | -0.34 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 327.50 | 4.20 | 4.85 | 4.53 | 4.44 | -0.51 | -10.31% | 0.01 | 19 | 19 | 0.22 | -0.40 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 330.00 | 5.10 | 5.85 | 5.48 | 6.27 | +0.16 | +2.62% | 0.02 | 1 | 166 | 0.21 | -0.47 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 332.50 | 6.30 | 7.20 | 6.75 | 8.11 | +1.16 | +16.70% | 0.02 | 5 | 13 | 0.21 | -0.54 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 335.00 | 7.50 | 8.65 | 8.08 | 8.80 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.20 | -0.61 | 0.03 | -0.18 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 337.50 | 8.95 | 10.30 | 9.63 | 9.45 | +0.15 | +1.62% | 0.03 | 8 | 27 | 0.20 | -0.67 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 340.00 | 10.60 | 12.15 | 11.38 | 9.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.19 | -0.73 | 0.02 | -0.15 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 342.50 | 12.15 | 14.05 | 13.10 | % | 0.04 | 0 | 0 | 0.17 | -0.78 | 0.02 | -0.14 | 5/20/2026 4:00:01 PM EST | |||
| 345.00 | 14.15 | 16.15 | 15.15 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.16 | -0.83 | 0.02 | -0.12 | 4/29/2026 | 5/20/2026 4:00:01 PM EST |
| 347.50 | 16.30 | 18.35 | 17.33 | % | 0.05 | 0 | 0 | 0.26 | -0.86 | 0.02 | -0.11 | 5/20/2026 4:00:01 PM EST | |||
| 350.00 | 18.50 | 20.60 | 19.55 | 17.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.89 | 0.01 | -0.09 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 352.50 | 20.85 | 22.95 | 21.90 | % | 0.06 | 0 | 0 | 0.28 | -0.92 | 0.01 | -0.08 | 5/20/2026 4:00:01 PM EST | |||
| 355.00 | 23.20 | 25.25 | 24.23 | 33.31 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.29 | -0.94 | 0.01 | -0.06 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 360.00 | 28.00 | 30.70 | 29.35 | 38.26 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.04 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 365.00 | 33.05 | 35.55 | 34.30 | % | 0.09 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.03 | 5/20/2026 4:00:01 PM EST | |||
| 370.00 | 38.05 | 40.50 | 39.28 | % | 0.11 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 375.00 | 43.10 | 45.60 | 44.35 | 63.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 4/28/2026 | 5/20/2026 4:00:01 PM EST |
| 380.00 | 47.65 | 50.60 | 49.13 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 385.00 | 52.65 | 55.50 | 54.08 | % | 0.14 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 390.00 | 57.65 | 60.50 | 59.08 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 395.00 | 62.85 | 65.50 | 64.18 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 400.00 | 67.65 | 70.50 | 69.08 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 405.00 | 72.75 | 75.50 | 74.13 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 410.00 | 78.10 | 80.50 | 79.30 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 415.00 | 82.75 | 85.50 | 84.13 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 420.00 | 87.85 | 90.50 | 89.18 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 425.00 | 93.05 | 95.50 | 94.28 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 430.00 | 98.05 | 100.50 | 99.28 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 435.00 | 103.05 | 105.50 | 104.28 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 440.00 | 108.10 | 110.50 | 109.30 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 445.00 | 113.05 | 115.50 | 114.28 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST |