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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 267.95 | 275.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 300.00 | 258.55 | 265.45 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 305.00 | 253.60 | 260.45 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 310.00 | 248.00 | 255.45 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 315.00 | 243.05 | 250.85 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 320.00 | 238.05 | 245.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 325.00 | 233.10 | 240.55 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 330.00 | 228.10 | 235.55 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 335.00 | 223.20 | 230.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 340.00 | 218.20 | 224.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 345.00 | 213.20 | 220.65 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 350.00 | 208.20 | 215.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 355.00 | 203.25 | 210.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 360.00 | 198.30 | 205.75 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 365.00 | 193.90 | 200.75 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 370.00 | 188.95 | 195.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 375.00 | 183.40 | 191.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 380.00 | 179.05 | 186.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 385.00 | 174.05 | 181.25 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 390.00 | 169.10 | 176.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 395.00 | 163.50 | 171.25 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 400.00 | 158.55 | 166.35 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 405.00 | 154.20 | 161.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 410.00 | 149.25 | 156.45 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 415.00 | 144.30 | 151.45 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 420.00 | 139.20 | 146.20 | 140.63 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 425.00 | 134.45 | 141.30 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 430.00 | 129.55 | 136.35 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 435.00 | 124.35 | 131.40 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 440.00 | 119.65 | 126.50 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 445.00 | 114.75 | 121.55 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 450.00 | 109.80 | 116.95 | 96.65 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.98 | 0.00 | -0.12 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 455.00 | 104.90 | 111.75 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 460.00 | 100.05 | 106.85 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 465.00 | 94.95 | 101.95 | % | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 470.00 | 90.55 | 97.10 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.15 | 5/5/2025 4:00:01 PM EST | |||
| 475.00 | 85.65 | 91.85 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.16 | 5/5/2025 4:00:01 PM EST | |||
| 480.00 | 80.80 | 87.40 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.17 | 5/5/2025 4:00:01 PM EST | |||
| 485.00 | 76.00 | 82.60 | % | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.18 | 5/5/2025 4:00:01 PM EST | |||
| 490.00 | 71.00 | 77.80 | % | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.19 | 5/5/2025 4:00:01 PM EST | |||
| 495.00 | 66.25 | 73.00 | % | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.20 | 5/5/2025 4:00:01 PM EST | |||
| 500.00 | 61.65 | 68.35 | % | 0 | 0 | 0.25 | 0.90 | 0.00 | -0.20 | 5/5/2025 4:00:01 PM EST | |||
| 505.00 | 57.15 | 63.40 | % | 0 | 0 | 0.25 | 0.89 | 0.00 | -0.21 | 5/5/2025 4:00:01 PM EST | |||
| 510.00 | 52.50 | 58.35 | % | 0 | 0 | 0.27 | 0.88 | 0.00 | -0.22 | 5/5/2025 4:00:01 PM EST | |||
| 515.00 | 48.95 | 52.95 | 51.41 | % | 51 | 0 | 0.26 | 0.86 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 520.00 | 43.90 | 48.80 | % | 0 | 0 | 0.25 | 0.84 | 0.01 | -0.23 | 5/5/2025 4:00:01 PM EST | |||
| 525.00 | 39.50 | 44.75 | % | 0 | 0 | 0.25 | 0.82 | 0.01 | -0.24 | 5/5/2025 4:00:01 PM EST | |||
| 530.00 | 35.50 | 40.70 | % | 0 | 0 | 0.25 | 0.80 | 0.01 | -0.24 | 5/5/2025 4:00:01 PM EST | |||
| 535.00 | 31.80 | 36.15 | 30.15 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.77 | 0.01 | -0.25 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 540.00 | 28.90 | 31.75 | 28.50 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.74 | 0.01 | -0.25 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 545.00 | 25.60 | 26.75 | % | 0 | 0 | 0.23 | 0.70 | 0.01 | -0.25 | 5/5/2025 4:00:01 PM EST | |||
| 550.00 | 22.00 | 22.90 | 14.06 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.66 | 0.01 | -0.26 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 555.00 | 18.65 | 19.60 | 17.13 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.61 | 0.01 | -0.25 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 560.00 | 15.55 | 16.35 | 16.57 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.55 | 0.01 | -0.25 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 565.00 | 12.75 | 16.40 | 14.40 | +6.65 | +85.81% | 2 | 1 | 0.21 | 0.49 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 570.00 | 10.20 | 10.95 | 11.12 | -0.08 | -0.72% | 4 | 32 | 0.20 | 0.43 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 575.00 | 7.95 | 8.55 | 9.50 | 0.00 | 0.00% | 0 | 22 | 0.20 | 0.37 | 0.01 | -0.21 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 580.00 | 6.00 | 6.65 | 6.53 | 0.00 | 0.00% | 0 | 18 | 0.19 | 0.31 | 0.01 | -0.20 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 585.00 | 4.40 | 4.95 | 5.00 | 0.00 | 0.00% | 0 | 12 | 0.19 | 0.25 | 0.01 | -0.17 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 590.00 | 3.15 | 3.60 | 4.35 | +2.05 | +89.13% | 8 | 1 | 0.18 | 0.20 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 595.00 | 2.19 | 2.53 | 2.45 | +0.25 | +11.37% | 7 | 10 | 0.18 | 0.16 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 600.00 | 1.48 | 1.78 | 1.85 | +0.05 | +2.78% | 7 | 16 | 0.17 | 0.12 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 605.00 | 0.98 | 1.21 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.09 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 610.00 | 0.61 | 0.82 | % | 0 | 0 | 0.17 | 0.06 | 0.00 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 615.00 | 0.38 | 0.55 | 0.60 | % | 1 | 0 | 0.17 | 0.05 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 620.00 | 0.22 | 0.38 | % | 0 | 0 | 0.17 | 0.03 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 625.00 | 0.12 | 0.26 | % | 0 | 0 | 0.17 | 0.02 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 630.00 | 0.06 | 0.19 | % | 0 | 0 | 0.17 | 0.02 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 635.00 | 0.02 | 0.15 | % | 0 | 0 | 0.17 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 0.12 | % | 0 | 0 | 0.19 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 645.00 | 0.00 | 0.11 | % | 0 | 0 | 0.19 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 650.00 | 0.00 | 0.09 | % | 0 | 0 | 0.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 655.00 | 0.00 | 0.09 | % | 0 | 0 | 0.21 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 0.07 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.07 | 0.81 | +0.21 | +35.00% | 2 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 305.00 | 0.00 | 0.07 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.08 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 0.08 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.08 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 0.08 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 0.09 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 335.00 | 0.00 | 0.09 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 0.09 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 345.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 0.10 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 355.00 | 0.00 | 0.11 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 0.12 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 365.00 | 0.00 | 0.13 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 0.14 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 375.00 | 0.01 | 0.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 380.00 | 0.03 | 0.16 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 385.00 | 0.04 | 0.17 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 390.00 | 0.06 | 0.19 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 395.00 | 0.08 | 0.21 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 400.00 | 0.10 | 0.23 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 405.00 | 0.12 | 0.26 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 410.00 | 0.15 | 0.29 | 0.91 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 415.00 | 0.19 | 0.32 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 420.00 | 0.22 | 0.36 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.01 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 425.00 | 0.26 | 0.40 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 430.00 | 0.31 | 0.44 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 435.00 | 0.36 | 0.50 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.01 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 440.00 | 0.42 | 0.55 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 445.00 | 0.48 | 0.61 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 450.00 | 0.54 | 0.68 | 1.13 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.02 | 0.00 | -0.12 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 455.00 | 0.61 | 0.76 | % | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 460.00 | 0.69 | 0.84 | % | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 465.00 | 0.78 | 0.93 | % | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 470.00 | 0.88 | 1.04 | 1.81 | -2.91 | -61.66% | 2 | 20 | 0.36 | -0.04 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 475.00 | 1.00 | 1.16 | 4.65 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.05 | 0.00 | -0.16 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 480.00 | 1.13 | 1.30 | 1.19 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.06 | 0.00 | -0.17 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 485.00 | 1.31 | 1.47 | 1.47 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.07 | 0.00 | -0.18 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 490.00 | 1.50 | 1.66 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.08 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 495.00 | 1.68 | 1.90 | % | 0 | 0 | 0.31 | -0.09 | 0.00 | -0.20 | 5/5/2025 4:00:01 PM EST | |||
| 500.00 | 1.94 | 2.16 | % | 0 | 0 | 0.30 | -0.10 | 0.00 | -0.20 | 5/5/2025 4:00:01 PM EST | |||
| 505.00 | 2.27 | 2.48 | 2.83 | -2.05 | -42.01% | 1 | 2 | 0.30 | -0.11 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 510.00 | 2.58 | 2.85 | 2.54 | % | 10 | 0 | 0.29 | -0.12 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 515.00 | 3.00 | 3.30 | 2.91 | % | 10 | 0 | 0.28 | -0.14 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 520.00 | 3.45 | 3.80 | 2.59 | -4.83 | -65.10% | 1 | 1 | 0.27 | -0.16 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 525.00 | 4.05 | 4.40 | 4.00 | -0.68 | -14.53% | 7 | 2 | 0.26 | -0.18 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 530.00 | 4.70 | 5.15 | 5.24 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.20 | 0.01 | -0.24 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 535.00 | 5.55 | 6.00 | 5.15 | -0.94 | -15.44% | 3 | 33 | 0.25 | -0.23 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 540.00 | 6.50 | 7.00 | 6.90 | -0.17 | -2.41% | 10 | 7 | 0.24 | -0.26 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 545.00 | 7.65 | 8.20 | 8.21 | -0.01 | -0.13% | 4 | 30 | 0.24 | -0.30 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 550.00 | 9.00 | 9.65 | 9.63 | +0.06 | +0.63% | 3 | 8 | 0.23 | -0.34 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 555.00 | 10.65 | 11.30 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.39 | 0.01 | -0.25 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 560.00 | 12.45 | 13.20 | 12.08 | -1.42 | -10.52% | 2 | 1 | 0.22 | -0.45 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 565.00 | 14.60 | 15.45 | % | 0 | 0 | 0.21 | -0.51 | 0.01 | -0.24 | 5/5/2025 4:00:01 PM EST | |||
| 570.00 | 17.10 | 17.95 | % | 0 | 0 | 0.21 | -0.57 | 0.01 | -0.23 | 5/5/2025 4:00:01 PM EST | |||
| 575.00 | 19.85 | 20.70 | % | 0 | 0 | 0.20 | -0.63 | 0.01 | -0.21 | 5/5/2025 4:00:01 PM EST | |||
| 580.00 | 19.15 | 26.30 | % | 0 | 0 | 0.19 | -0.69 | 0.01 | -0.20 | 5/5/2025 4:00:01 PM EST | |||
| 585.00 | 24.30 | 29.60 | % | 0 | 0 | 0.19 | -0.75 | 0.01 | -0.17 | 5/5/2025 4:00:01 PM EST | |||
| 590.00 | 27.75 | 33.65 | % | 0 | 0 | 0.18 | -0.80 | 0.01 | -0.15 | 5/5/2025 4:00:01 PM EST | |||
| 595.00 | 31.45 | 38.95 | % | 0 | 0 | 0.24 | -0.84 | 0.01 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 600.00 | 36.15 | 42.95 | % | 0 | 0 | 0.23 | -0.88 | 0.01 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 605.00 | 40.85 | 47.70 | % | 0 | 0 | 0.24 | -0.91 | 0.01 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 610.00 | 45.95 | 52.75 | % | 0 | 0 | 0.25 | -0.94 | 0.00 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 615.00 | 50.90 | 57.70 | % | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 620.00 | 56.00 | 62.75 | % | 0 | 0 | 0.28 | -0.97 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 625.00 | 60.85 | 67.65 | % | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 630.00 | 65.85 | 72.75 | % | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 635.00 | 70.90 | 77.75 | % | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 640.00 | 76.00 | 82.75 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 645.00 | 80.95 | 87.75 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 650.00 | 85.90 | 92.70 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 655.00 | 90.90 | 97.75 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |