Options Chain for MASTERCARD INCORPORATED CL A (MA) - $509.64 as of 6/29/2026 8:13:29 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 | 206.00 | 215.00 | 210.50 | % | 0.70 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 310.00 | 197.40 | 205.00 | 201.20 | % | 0.65 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 320.00 | 186.00 | 195.00 | 190.50 | % | 0.60 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 330.00 | 176.00 | 185.00 | 180.50 | % | 0.55 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 340.00 | 166.20 | 175.00 | 170.60 | % | 0.50 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 350.00 | 156.20 | 165.00 | 160.60 | % | 0.46 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 360.00 | 146.20 | 155.00 | 150.60 | % | 0.42 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 365.00 | 141.00 | 150.00 | 145.50 | % | 0.40 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 370.00 | 136.20 | 145.00 | 140.60 | % | 0.38 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 375.00 | 131.30 | 140.00 | 135.65 | % | 0.36 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 380.00 | 126.00 | 135.00 | 130.50 | % | 0.34 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 385.00 | 121.10 | 130.00 | 125.55 | % | 0.33 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 390.00 | 116.00 | 125.00 | 120.50 | % | 0.31 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 395.00 | 111.00 | 120.00 | 115.50 | % | 0.29 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 400.00 | 106.00 | 115.00 | 110.50 | % | 0.28 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 405.00 | 101.00 | 110.00 | 105.50 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 410.00 | 97.30 | 105.00 | 101.15 | % | 0.25 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 415.00 | 92.30 | 99.60 | 95.95 | 74.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 4:00:10 PM EST |
| 420.00 | 87.30 | 94.60 | 90.95 | 70.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:10 PM EST |
| 425.00 | 83.10 | 89.60 | 86.35 | 65.10 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.94 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:10 PM EST |
| 430.00 | 77.30 | 84.90 | 81.10 | 60.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 4:00:10 PM EST |
| 435.00 | 72.30 | 79.90 | 76.10 | 55.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:10 PM EST |
| 440.00 | 67.40 | 75.00 | 71.20 | 60.60 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.82 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:10 PM EST |
| 442.50 | 65.00 | 72.20 | 68.60 | % | 0.16 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 445.00 | 62.40 | 69.70 | 66.05 | 55.90 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.77 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:10 PM EST |
| 447.50 | 60.40 | 67.40 | 63.90 | % | 0.14 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 450.00 | 58.30 | 65.00 | 61.65 | 51.80 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.70 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 6/29/2026 4:00:10 PM EST |
| 452.50 | 55.10 | 62.40 | 58.75 | % | 0.13 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 455.00 | 52.50 | 59.90 | 56.20 | 47.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.03 | 6/16/2026 | 6/29/2026 4:00:10 PM EST |
| 457.50 | 50.00 | 57.60 | 53.80 | % | 0.12 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.05 | 6/29/2026 4:00:10 PM EST | |||
| 460.00 | 47.50 | 55.30 | 51.40 | 36.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.07 | 6/10/2026 | 6/29/2026 4:00:10 PM EST |
| 462.50 | 45.10 | 52.40 | 48.75 | 30.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.08 | 6/25/2026 | 6/29/2026 4:00:10 PM EST |
| 465.00 | 43.40 | 50.30 | 46.85 | 29.60 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.58 | 0.98 | 0.00 | -0.09 | 6/11/2026 | 6/29/2026 4:00:10 PM EST |
| 467.50 | 40.20 | 47.50 | 43.85 | % | 0.09 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.10 | 6/29/2026 4:00:10 PM EST | |||
| 470.00 | 37.70 | 45.80 | 41.75 | 31.25 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.55 | 0.97 | 0.00 | -0.12 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 472.50 | 36.70 | 41.20 | 38.95 | % | 0.08 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.13 | 6/29/2026 4:00:10 PM EST | |||
| 475.00 | 34.30 | 38.80 | 36.55 | 26.80 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.46 | 0.95 | 0.00 | -0.15 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 477.50 | 32.20 | 36.40 | 34.30 | % | 0.07 | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.17 | 6/29/2026 4:00:10 PM EST | |||
| 480.00 | 29.50 | 34.10 | 31.80 | 23.15 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.42 | 0.93 | 0.01 | -0.19 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 482.50 | 27.70 | 31.70 | 29.70 | 21.55 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.41 | 0.91 | 0.01 | -0.22 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 485.00 | 25.00 | 29.40 | 27.20 | 26.80 | +6.70 | +33.34% | 0.06 | 1 | 6 | 0.39 | 0.89 | 0.01 | -0.24 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 487.50 | 22.80 | 27.20 | 25.00 | 10.80 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.38 | 0.87 | 0.01 | -0.27 | 6/23/2026 | 6/29/2026 4:00:10 PM EST |
| 490.00 | 20.80 | 25.00 | 22.90 | 26.30 | +11.97 | +83.54% | 0.05 | 6 | 14 | 0.35 | 0.84 | 0.01 | -0.29 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 492.50 | 18.50 | 22.80 | 20.65 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | 0.81 | 0.01 | -0.32 | 6/23/2026 | 6/29/2026 4:00:10 PM EST |
| 495.00 | 16.80 | 20.70 | 18.75 | 12.51 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.21 | 0.78 | 0.01 | -0.34 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 497.50 | 14.90 | 18.70 | 16.80 | 17.16 | +4.67 | +37.39% | 0.03 | 1 | 1 | 0.22 | 0.75 | 0.01 | -0.36 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 500.00 | 13.80 | 16.80 | 15.30 | 15.38 | +6.81 | +79.47% | 0.03 | 3 | 215 | 0.23 | 0.71 | 0.02 | -0.38 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 502.50 | 11.70 | 14.80 | 13.25 | 7.47 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.22 | 0.67 | 0.02 | -0.39 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 505.00 | 10.70 | 13.10 | 11.90 | 12.22 | +6.47 | +112.53% | 0.02 | 15 | 28 | 0.23 | 0.63 | 0.02 | -0.40 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 507.50 | 9.30 | 11.50 | 10.40 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.23 | 0.58 | 0.02 | -0.40 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 510.00 | 7.20 | 9.70 | 8.45 | 9.57 | +4.67 | +95.31% | 0.02 | 22 | 38 | 0.22 | 0.54 | 0.02 | -0.40 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 512.50 | 6.40 | 8.80 | 7.60 | 7.80 | +3.15 | +67.75% | 0.01 | 8 | 3 | 0.23 | 0.49 | 0.02 | -0.40 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 515.00 | 5.30 | 7.60 | 6.45 | 7.24 | +3.66 | +102.24% | 0.01 | 22 | 38 | 0.23 | 0.44 | 0.02 | -0.39 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 517.50 | 4.70 | 5.80 | 5.25 | 5.50 | +2.06 | +59.89% | 0.01 | 11 | 1 | 0.22 | 0.40 | 0.02 | -0.37 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 520.00 | 4.00 | 4.90 | 4.45 | 5.50 | +3.08 | +127.28% | 0.01 | 29 | 89 | 0.22 | 0.35 | 0.02 | -0.35 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 522.50 | 2.85 | 4.20 | 3.53 | 3.47 | +1.23 | +54.92% | 0.01 | 11 | 66 | 0.22 | 0.31 | 0.02 | -0.33 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 525.00 | 2.50 | 3.50 | 3.00 | 3.57 | +2.27 | +174.62% | 0.01 | 8 | 164 | 0.23 | 0.26 | 0.02 | -0.31 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 527.50 | 1.90 | 3.20 | 2.55 | 3.20 | % | 0.00 | 1 | 0 | 0.23 | 0.23 | 0.01 | -0.28 | 6/29/2026 | 6/29/2026 4:00:10 PM EST | |
| 530.00 | 1.80 | 2.40 | 2.10 | 2.35 | +1.45 | +161.12% | 0.00 | 17 | 29 | 0.23 | 0.19 | 0.01 | -0.25 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 532.50 | 1.00 | 2.65 | 1.83 | 2.12 | % | 0.00 | 1 | 0 | 0.23 | 0.16 | 0.01 | -0.22 | 6/29/2026 | 6/29/2026 4:00:10 PM EST | |
| 535.00 | 0.65 | 2.15 | 1.40 | 1.57 | +1.07 | +214.00% | 0.00 | 17 | 27 | 0.23 | 0.13 | 0.01 | -0.19 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 537.50 | 0.75 | 2.00 | 1.38 | 1.38 | % | 0.00 | 3 | 0 | 0.25 | 0.11 | 0.01 | -0.17 | 6/29/2026 | 6/29/2026 4:00:10 PM EST | |
| 540.00 | 0.35 | 1.55 | 0.95 | 1.20 | +0.70 | +140.00% | 0.00 | 16 | 39 | 0.23 | 0.09 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 545.00 | 0.10 | 1.35 | 0.73 | 0.55 | +0.14 | +34.15% | 0.00 | 2 | 8 | 0.23 | 0.05 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 550.00 | 0.15 | 0.60 | 0.38 | 0.45 | -0.05 | -10.00% | 0.00 | 34 | 98 | 0.24 | 0.03 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 555.00 | 0.05 | 0.95 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.26 | 0.02 | 0.00 | -0.04 | 6/16/2026 | 6/29/2026 4:00:10 PM EST |
| 560.00 | 0.05 | 0.65 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.27 | 0.01 | 0.00 | -0.02 | 6/18/2026 | 6/29/2026 4:00:10 PM EST |
| 565.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 6/29/2026 4:00:10 PM EST | |||
| 570.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/29/2026 4:00:10 PM EST |
| 575.00 | 0.00 | 4.40 | 2.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:10 PM EST |
| 580.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 585.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:10 PM EST |
| 590.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 595.00 | 0.00 | 4.40 | 2.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:10 PM EST |
| 600.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:10 PM EST |
| 605.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 610.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 685.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 320.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 340.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 350.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 370.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:10 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:10 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:10 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:10 PM EST |
| 420.00 | 0.00 | 3.00 | 1.50 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.85 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:10 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:10 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:10 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 4:00:10 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 442.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 445.00 | 0.00 | 1.90 | 0.95 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.59 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 447.50 | 0.00 | 4.40 | 2.20 | 0.19 | % | 0.00 | 2 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:10 PM EST | |
| 450.00 | 0.05 | 0.40 | 0.23 | 0.23 | -0.31 | -57.41% | 0.00 | 25 | 78 | 0.35 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 452.50 | 0.00 | 4.40 | 2.20 | 0.22 | % | 0.00 | 24 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:10 PM EST | |
| 455.00 | 0.05 | 0.40 | 0.23 | 0.21 | -0.31 | -59.62% | 0.00 | 100 | 122 | 0.32 | -0.01 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 457.50 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.05 | 6/29/2026 4:00:10 PM EST | |||
| 460.00 | 0.15 | 0.50 | 0.33 | 0.27 | -0.49 | -64.48% | 0.00 | 109 | 131 | 0.32 | -0.01 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 462.50 | 0.05 | 0.95 | 0.50 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.01 | 0.00 | -0.08 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 465.00 | 0.15 | 0.80 | 0.48 | 0.46 | -0.76 | -62.30% | 0.00 | 33 | 119 | 0.31 | -0.02 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 467.50 | 0.35 | 1.10 | 0.73 | 0.50 | -1.60 | -76.19% | 0.00 | 2 | 2 | 0.33 | -0.02 | 0.00 | -0.10 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 470.00 | 0.30 | 1.20 | 0.75 | 0.50 | -0.87 | -63.51% | 0.00 | 34 | 50 | 0.31 | -0.03 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 472.50 | 0.15 | 1.30 | 0.73 | 0.63 | -0.82 | -56.56% | 0.00 | 10 | 2 | 0.29 | -0.04 | 0.00 | -0.13 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 475.00 | 0.50 | 1.45 | 0.98 | 0.70 | -1.07 | -60.46% | 0.00 | 7 | 32 | 0.30 | -0.05 | 0.00 | -0.15 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 477.50 | 0.15 | 1.65 | 0.90 | 1.00 | -4.21 | -80.81% | 0.00 | 3 | 1 | 0.27 | -0.06 | 0.01 | -0.17 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 480.00 | 0.60 | 1.45 | 1.03 | 0.90 | -1.30 | -59.10% | 0.00 | 26 | 49 | 0.28 | -0.07 | 0.01 | -0.19 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 482.50 | 0.50 | 2.10 | 1.30 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | -0.09 | 0.01 | -0.22 | 6/25/2026 | 6/29/2026 4:00:10 PM EST |
| 485.00 | 0.85 | 1.85 | 1.35 | 1.27 | -2.54 | -66.67% | 0.00 | 57 | 70 | 0.26 | -0.11 | 0.01 | -0.24 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 487.50 | 0.95 | 2.35 | 1.65 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | -0.13 | 0.01 | -0.27 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 490.00 | 1.55 | 2.65 | 2.10 | 1.97 | -4.56 | -69.84% | 0.00 | 129 | 25 | 0.26 | -0.16 | 0.01 | -0.29 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 492.50 | 2.10 | 3.20 | 2.65 | 2.32 | % | 0.01 | 24 | 0 | 0.27 | -0.19 | 0.01 | -0.32 | 6/29/2026 | 6/29/2026 4:00:10 PM EST | |
| 495.00 | 2.20 | 3.60 | 2.90 | 3.05 | -5.30 | -63.48% | 0.01 | 17 | 10 | 0.25 | -0.22 | 0.01 | -0.34 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 497.50 | 2.75 | 4.80 | 3.78 | 2.94 | -4.58 | -60.91% | 0.01 | 9 | 1 | 0.26 | -0.25 | 0.01 | -0.36 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 500.00 | 3.80 | 5.50 | 4.65 | 4.27 | -6.58 | -60.65% | 0.01 | 22 | 25 | 0.27 | -0.29 | 0.02 | -0.38 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 502.50 | 4.80 | 5.90 | 5.35 | 4.10 | -5.70 | -58.17% | 0.01 | 4 | 3 | 0.26 | -0.33 | 0.02 | -0.39 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 505.00 | 5.80 | 7.20 | 6.50 | 7.06 | -8.47 | -54.54% | 0.01 | 3 | 2 | 0.27 | -0.37 | 0.02 | -0.40 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 507.50 | 6.70 | 8.40 | 7.55 | 7.64 | % | 0.01 | 50 | 0 | 0.27 | -0.42 | 0.02 | -0.40 | 6/29/2026 | 6/29/2026 4:00:10 PM EST | |
| 510.00 | 8.00 | 9.80 | 8.90 | 8.00 | -19.00 | -70.37% | 0.02 | 24 | 1 | 0.27 | -0.46 | 0.02 | -0.40 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 512.50 | 8.50 | 11.00 | 9.75 | 9.78 | % | 0.02 | 6 | 0 | 0.26 | -0.51 | 0.02 | -0.40 | 6/29/2026 | 6/29/2026 4:00:10 PM EST | |
| 515.00 | 9.90 | 12.00 | 10.95 | 9.80 | -12.61 | -56.27% | 0.02 | 3 | 1 | 0.26 | -0.56 | 0.02 | -0.39 | 6/29/2026 | 6/29/2026 4:00:10 PM EST |
| 517.50 | 11.20 | 14.10 | 12.65 | % | 0.02 | 0 | 0 | 0.26 | -0.60 | 0.02 | -0.37 | 6/29/2026 4:00:10 PM EST | |||
| 520.00 | 12.60 | 15.90 | 14.25 | 32.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.26 | -0.65 | 0.02 | -0.35 | 6/23/2026 | 6/29/2026 4:00:10 PM EST |
| 522.50 | 14.30 | 17.90 | 16.10 | % | 0.03 | 0 | 0 | 0.26 | -0.69 | 0.02 | -0.33 | 6/29/2026 4:00:10 PM EST | |||
| 525.00 | 16.00 | 20.00 | 18.00 | 26.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | -0.74 | 0.02 | -0.31 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 527.50 | 17.80 | 22.20 | 20.00 | % | 0.04 | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.28 | 6/29/2026 4:00:10 PM EST | |||
| 530.00 | 19.80 | 24.20 | 22.00 | 29.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.81 | 0.01 | -0.25 | 6/26/2026 | 6/29/2026 4:00:10 PM EST |
| 532.50 | 21.80 | 26.20 | 24.00 | % | 0.05 | 0 | 0 | 0.35 | -0.84 | 0.01 | -0.22 | 6/29/2026 4:00:10 PM EST | |||
| 535.00 | 23.90 | 28.70 | 26.30 | 37.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | -0.87 | 0.01 | -0.19 | 6/16/2026 | 6/29/2026 4:00:10 PM EST |
| 537.50 | 26.10 | 31.00 | 28.55 | % | 0.05 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.17 | 6/29/2026 4:00:10 PM EST | |||
| 540.00 | 28.40 | 33.00 | 30.70 | % | 0.06 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.14 | 6/29/2026 4:00:10 PM EST | |||
| 545.00 | 33.10 | 37.70 | 35.40 | 62.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.40 | -0.95 | 0.01 | -0.10 | 6/2/2026 | 6/29/2026 4:00:10 PM EST |
| 550.00 | 37.90 | 42.30 | 40.10 | % | 0.07 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.06 | 6/29/2026 4:00:10 PM EST | |||
| 555.00 | 41.10 | 49.30 | 45.20 | % | 0.08 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.04 | 6/29/2026 4:00:10 PM EST | |||
| 560.00 | 46.20 | 53.90 | 50.05 | % | 0.09 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 6/29/2026 4:00:10 PM EST | |||
| 565.00 | 51.20 | 59.20 | 55.20 | % | 0.10 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 6/29/2026 4:00:10 PM EST | |||
| 570.00 | 56.20 | 64.20 | 60.20 | % | 0.11 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 6/29/2026 4:00:10 PM EST | |||
| 575.00 | 61.20 | 69.20 | 65.20 | % | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 580.00 | 66.00 | 73.90 | 69.95 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 585.00 | 71.00 | 79.60 | 75.30 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 590.00 | 76.00 | 84.50 | 80.25 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 595.00 | 81.00 | 89.80 | 85.40 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 600.00 | 86.00 | 94.00 | 90.00 | % | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 605.00 | 91.10 | 99.10 | 95.10 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 610.00 | 96.00 | 104.30 | 100.15 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 615.00 | 101.00 | 109.00 | 105.00 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 620.00 | 106.00 | 114.40 | 110.20 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 625.00 | 111.00 | 119.00 | 115.00 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 630.00 | 116.00 | 124.50 | 120.25 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 635.00 | 121.00 | 129.00 | 125.00 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 640.00 | 126.00 | 134.00 | 130.00 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 645.00 | 131.00 | 139.20 | 135.10 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 650.00 | 136.00 | 144.40 | 140.20 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 655.00 | 141.00 | 148.90 | 144.95 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 660.00 | 146.00 | 154.00 | 150.00 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 665.00 | 151.00 | 159.00 | 155.00 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 670.00 | 156.00 | 164.00 | 160.00 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 675.00 | 161.00 | 169.20 | 165.10 | % | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 680.00 | 166.00 | 174.20 | 170.10 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST | |||
| 685.00 | 171.00 | 179.50 | 175.25 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:10 PM EST |