Options Chain for MASTERCARD INCORPORATED CL A (MA) - $549.70 as of 6/26/2025 9:54:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 252.55 | 259.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 300.00 | 242.55 | 249.75 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 310.00 | 232.05 | 239.75 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 320.00 | 222.00 | 229.75 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 330.00 | 212.05 | 219.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 340.00 | 202.65 | 210.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 350.00 | 193.00 | 200.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 360.00 | 182.90 | 190.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 370.00 | 172.70 | 179.85 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 375.00 | 167.85 | 174.75 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 380.00 | 162.70 | 170.05 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 385.00 | 157.70 | 164.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 390.00 | 153.20 | 159.90 | 143.09 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:57 AM EST |
| 395.00 | 147.10 | 155.10 | 143.21 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:57 AM EST |
| 400.00 | 142.75 | 149.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 405.00 | 137.20 | 144.90 | 127.57 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:57 AM EST |
| 410.00 | 132.75 | 140.15 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:58:57 AM EST | |||
| 415.00 | 127.80 | 134.95 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:58:57 AM EST | |||
| 420.00 | 122.80 | 130.15 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 6/26/2025 10:58:57 AM EST | |||
| 425.00 | 118.25 | 125.15 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 6/26/2025 10:58:57 AM EST | |||
| 430.00 | 113.00 | 120.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 6/26/2025 10:58:57 AM EST | |||
| 435.00 | 107.85 | 115.00 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 6/26/2025 10:58:57 AM EST | |||
| 440.00 | 102.90 | 110.05 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.04 | 6/26/2025 10:58:57 AM EST | |||
| 445.00 | 97.90 | 105.05 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 6/26/2025 10:58:57 AM EST | |||
| 450.00 | 92.95 | 100.10 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.05 | 6/26/2025 10:58:57 AM EST | |||
| 455.00 | 88.45 | 95.15 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.06 | 6/26/2025 10:58:57 AM EST | |||
| 460.00 | 83.40 | 90.15 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.07 | 6/26/2025 10:58:57 AM EST | |||
| 465.00 | 78.40 | 85.15 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.08 | 6/26/2025 10:58:57 AM EST | |||
| 470.00 | 72.80 | 80.20 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.09 | 6/26/2025 10:58:57 AM EST | |||
| 475.00 | 67.50 | 75.35 | 87.02 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.10 | 6/13/2025 | 6/26/2025 10:58:57 AM EST |
| 480.00 | 62.60 | 70.35 | % | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.12 | 6/26/2025 10:58:57 AM EST | |||
| 485.00 | 58.70 | 65.50 | % | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.13 | 6/26/2025 10:58:57 AM EST | |||
| 490.00 | 53.25 | 60.60 | 100.66 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.95 | 0.00 | -0.14 | 6/12/2025 | 6/26/2025 10:58:57 AM EST |
| 495.00 | 47.60 | 55.70 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.16 | 6/26/2025 10:58:57 AM EST | |||
| 500.00 | 43.95 | 49.50 | % | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.17 | 6/26/2025 10:58:57 AM EST | |||
| 505.00 | 39.15 | 45.15 | % | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.18 | 6/26/2025 10:58:57 AM EST | |||
| 510.00 | 34.35 | 41.30 | 48.11 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.90 | 0.01 | -0.20 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 515.00 | 30.50 | 36.85 | 43.28 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.88 | 0.01 | -0.21 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 520.00 | 25.00 | 32.10 | 41.12 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.85 | 0.01 | -0.22 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 525.00 | 21.60 | 27.95 | 27.20 | 0.00 | 0.00% | 0 | 16 | 0.24 | 0.82 | 0.01 | -0.23 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 527.50 | 21.20 | 21.95 | 18.09 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.80 | 0.01 | -0.24 | 6/23/2025 | 6/26/2025 10:58:57 AM EST |
| 530.00 | 19.20 | 19.90 | 18.50 | -6.80 | -26.88% | 1 | 18 | 0.22 | 0.77 | 0.01 | -0.25 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 532.50 | 17.25 | 17.95 | 21.25 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.74 | 0.01 | -0.26 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 535.00 | 15.40 | 16.05 | 15.10 | -6.40 | -29.77% | 3 | 31 | 0.21 | 0.71 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 537.50 | 13.60 | 14.25 | 10.75 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.68 | 0.02 | -0.28 | 6/23/2025 | 6/26/2025 10:58:57 AM EST |
| 540.00 | 11.95 | 12.65 | 13.85 | -8.85 | -38.99% | 1 | 403 | 0.20 | 0.64 | 0.02 | -0.28 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 542.50 | 10.50 | 10.95 | 10.85 | % | 3 | 0 | 0.20 | 0.59 | 0.02 | -0.29 | 6/26/2025 | 6/26/2025 10:58:57 AM EST | |
| 545.00 | 8.90 | 9.50 | 9.13 | -2.97 | -24.55% | 4 | 17 | 0.20 | 0.55 | 0.02 | -0.29 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 547.50 | 7.60 | 8.15 | 8.70 | % | 1 | 0 | 0.19 | 0.50 | 0.02 | -0.29 | 6/26/2025 | 6/26/2025 10:58:57 AM EST | |
| 550.00 | 6.35 | 6.90 | 6.50 | -2.09 | -24.34% | 8 | 38 | 0.19 | 0.45 | 0.02 | -0.28 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 552.50 | 5.25 | 5.75 | 5.51 | -5.21 | -48.61% | 1 | 11 | 0.19 | 0.40 | 0.02 | -0.28 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 555.00 | 4.35 | 4.70 | 4.47 | -3.73 | -45.49% | 4 | 89 | 0.18 | 0.36 | 0.02 | -0.26 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 557.50 | 3.45 | 3.80 | 7.25 | 0.00 | 0.00% | 0 | 5 | 0.18 | 0.31 | 0.02 | -0.25 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 560.00 | 2.75 | 3.05 | 2.65 | -1.94 | -42.27% | 3 | 76 | 0.18 | 0.27 | 0.02 | -0.23 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 562.50 | 2.17 | 2.45 | 2.25 | -1.43 | -38.86% | 1 | 2 | 0.18 | 0.23 | 0.02 | -0.21 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 565.00 | 1.70 | 2.04 | 1.45 | -2.05 | -58.58% | 234 | 276 | 0.17 | 0.19 | 0.01 | -0.19 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 567.50 | 1.32 | 1.58 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.16 | 0.01 | -0.17 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 570.00 | 1.03 | 1.27 | 1.00 | -0.82 | -45.06% | 12 | 174 | 0.17 | 0.13 | 0.01 | -0.15 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 572.50 | 0.78 | 0.98 | % | 0 | 0 | 0.17 | 0.11 | 0.01 | -0.13 | 6/26/2025 10:58:57 AM EST | |||
| 575.00 | 0.63 | 0.84 | 0.63 | -0.47 | -42.73% | 4 | 31 | 0.17 | 0.09 | 0.01 | -0.11 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 577.50 | 0.50 | 0.68 | % | 0 | 0 | 0.18 | 0.07 | 0.01 | -0.10 | 6/26/2025 10:58:57 AM EST | |||
| 580.00 | 0.37 | 0.57 | 0.40 | -1.52 | -79.17% | 21 | 27 | 0.18 | 0.06 | 0.01 | -0.08 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 582.50 | 0.29 | 0.48 | % | 0 | 0 | 0.18 | 0.05 | 0.01 | -0.07 | 6/26/2025 10:58:57 AM EST | |||
| 585.00 | 0.22 | 0.41 | 1.05 | 0.00 | 0.00% | 0 | 13 | 0.18 | 0.04 | 0.00 | -0.06 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 587.50 | 0.17 | 0.36 | % | 0 | 0 | 0.19 | 0.03 | 0.00 | -0.05 | 6/26/2025 10:58:57 AM EST | |||
| 590.00 | 0.15 | 0.32 | 0.63 | 0.00 | 0.00% | 0 | 176 | 0.19 | 0.03 | 0.00 | -0.04 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 592.50 | 0.11 | 0.28 | % | 0 | 0 | 0.19 | 0.02 | 0.00 | -0.04 | 6/26/2025 10:58:57 AM EST | |||
| 595.00 | 0.08 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 26 | 0.20 | 0.02 | 0.00 | -0.03 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 597.50 | 0.06 | 0.23 | % | 0 | 0 | 0.20 | 0.01 | 0.00 | -0.03 | 6/26/2025 10:58:57 AM EST | |||
| 600.00 | 0.03 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 58 | 0.20 | 0.01 | 0.00 | -0.02 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 605.00 | 0.00 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.20 | 0.01 | 0.00 | -0.02 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 610.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 28 | 0.24 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 615.00 | 0.00 | 0.14 | 0.57 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:58:57 AM EST |
| 620.00 | 0.00 | 0.12 | 0.33 | 0.00 | 0.00% | 0 | 35 | 0.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:58:57 AM EST |
| 625.00 | 0.00 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 630.00 | 0.00 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 635.00 | 0.00 | 0.10 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/26/2025 10:58:57 AM EST |
| 640.00 | 0.00 | 0.10 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 645.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 10:58:57 AM EST |
| 650.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:58:57 AM EST |
| 655.00 | 0.00 | 0.09 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 660.00 | 0.00 | 0.09 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 665.00 | 0.00 | 0.09 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 670.00 | 0.00 | 0.09 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 675.00 | 0.00 | 0.09 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 0.09 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 300.00 | 0.00 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:58:57 AM EST |
| 310.00 | 0.00 | 0.09 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 320.00 | 0.00 | 0.09 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 330.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 340.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 350.00 | 0.00 | 0.10 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 360.00 | 0.00 | 0.11 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 370.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 375.00 | 0.00 | 0.11 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 380.00 | 0.00 | 0.12 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 385.00 | 0.00 | 0.12 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 390.00 | 0.00 | 0.13 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 395.00 | 0.00 | 0.13 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 400.00 | 0.00 | 0.14 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:58:57 AM EST |
| 405.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:57 AM EST |
| 410.00 | 0.00 | 0.16 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 6/26/2025 10:58:57 AM EST | |||
| 415.00 | 0.00 | 0.17 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 6/26/2025 10:58:57 AM EST |
| 420.00 | 0.00 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 61 | 0.50 | 0.00 | 0.00 | -0.02 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 425.00 | 0.02 | 0.19 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 6/26/2025 10:58:57 AM EST | |||
| 430.00 | 0.04 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | -0.03 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 435.00 | 0.06 | 0.23 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 6/26/2025 10:58:57 AM EST | |||
| 440.00 | 0.08 | 0.25 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 6/26/2025 10:58:57 AM EST | |||
| 445.00 | 0.11 | 0.28 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.01 | 0.00 | -0.05 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 450.00 | 0.14 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.01 | 0.00 | -0.05 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 455.00 | 0.17 | 0.34 | 0.52 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.01 | 0.00 | -0.06 | 6/23/2025 | 6/26/2025 10:58:57 AM EST |
| 460.00 | 0.21 | 0.38 | 1.43 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.02 | 0.00 | -0.07 | 6/20/2025 | 6/26/2025 10:58:57 AM EST |
| 465.00 | 0.25 | 0.43 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.02 | 0.00 | -0.08 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 470.00 | 0.29 | 0.46 | 0.34 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.02 | 0.00 | -0.09 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 475.00 | 0.35 | 0.53 | 0.32 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.03 | 0.00 | -0.10 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 480.00 | 0.40 | 0.58 | 0.45 | +0.09 | +25.00% | 1 | 16 | 0.35 | -0.04 | 0.00 | -0.12 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 485.00 | 0.47 | 0.66 | 1.58 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.04 | 0.00 | -0.13 | 6/23/2025 | 6/26/2025 10:58:57 AM EST |
| 490.00 | 0.57 | 0.75 | 0.65 | +0.13 | +25.00% | 5 | 10 | 0.32 | -0.05 | 0.00 | -0.14 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 495.00 | 0.68 | 0.88 | 0.67 | +0.07 | +11.67% | 2 | 5 | 0.30 | -0.06 | 0.00 | -0.16 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 500.00 | 0.83 | 1.01 | 1.01 | +0.31 | +44.29% | 1 | 44 | 0.29 | -0.07 | 0.00 | -0.17 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 505.00 | 1.01 | 1.24 | 1.72 | 0.00 | 0.00% | 0 | 28 | 0.27 | -0.09 | 0.00 | -0.18 | 6/23/2025 | 6/26/2025 10:58:57 AM EST |
| 510.00 | 1.25 | 1.51 | 1.46 | +0.50 | +52.09% | 3 | 262 | 0.26 | -0.10 | 0.01 | -0.20 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 515.00 | 1.58 | 1.87 | 1.34 | 0.00 | 0.00% | 0 | 28 | 0.25 | -0.12 | 0.01 | -0.21 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 520.00 | 2.07 | 2.35 | 2.50 | +1.08 | +76.06% | 2 | 31 | 0.24 | -0.15 | 0.01 | -0.22 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 525.00 | 2.68 | 3.00 | 1.68 | 0.00 | 0.00% | 0 | 257 | 0.23 | -0.18 | 0.01 | -0.23 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 527.50 | 3.05 | 3.45 | 11.51 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.20 | 0.01 | -0.24 | 6/23/2025 | 6/26/2025 10:58:57 AM EST |
| 530.00 | 3.55 | 3.95 | 3.90 | +1.45 | +59.19% | 2 | 529 | 0.22 | -0.23 | 0.01 | -0.25 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 532.50 | 4.10 | 4.55 | 2.73 | 0.00 | 0.00% | 0 | 755 | 0.21 | -0.26 | 0.01 | -0.26 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 535.00 | 4.70 | 5.15 | 4.55 | +0.82 | +21.99% | 1 | 55 | 0.21 | -0.29 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 537.50 | 5.45 | 5.95 | 6.60 | +4.12 | +166.13% | 1 | 13 | 0.21 | -0.32 | 0.02 | -0.28 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 540.00 | 6.30 | 6.80 | 7.10 | +2.15 | +43.44% | 14 | 58 | 0.20 | -0.36 | 0.02 | -0.28 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 542.50 | 7.20 | 7.60 | 8.60 | +3.34 | +63.50% | 14 | 10 | 0.20 | -0.41 | 0.02 | -0.29 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 545.00 | 8.20 | 8.80 | 9.03 | +2.63 | +41.10% | 7 | 113 | 0.20 | -0.45 | 0.02 | -0.29 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 547.50 | 9.40 | 9.90 | 10.00 | +3.12 | +45.35% | 1 | 12 | 0.19 | -0.50 | 0.02 | -0.29 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 550.00 | 10.65 | 11.25 | 11.18 | +2.58 | +30.00% | 1 | 46 | 0.19 | -0.55 | 0.02 | -0.28 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 552.50 | 12.10 | 12.70 | 9.60 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.60 | 0.02 | -0.28 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 555.00 | 13.60 | 14.25 | 10.50 | 0.00 | 0.00% | 0 | 48 | 0.19 | -0.64 | 0.02 | -0.26 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 557.50 | 15.25 | 15.90 | 8.14 | 0.00 | 0.00% | 0 | 4 | 0.18 | -0.69 | 0.02 | -0.25 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 560.00 | 17.05 | 17.75 | 12.47 | 0.00 | 0.00% | 0 | 29 | 0.18 | -0.73 | 0.02 | -0.23 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 562.50 | 18.90 | 19.65 | % | 0 | 0 | 0.18 | -0.77 | 0.02 | -0.21 | 6/26/2025 10:58:57 AM EST | |||
| 565.00 | 17.20 | 22.65 | 34.82 | 0.00 | 0.00% | 0 | 11 | 0.18 | -0.81 | 0.01 | -0.19 | 6/23/2025 | 6/26/2025 10:58:57 AM EST |
| 567.50 | 19.65 | 26.45 | % | 0 | 0 | 0.20 | -0.84 | 0.01 | -0.17 | 6/26/2025 10:58:57 AM EST | |||
| 570.00 | 21.80 | 29.25 | 39.27 | 0.00 | 0.00% | 0 | 21 | 0.19 | -0.87 | 0.01 | -0.15 | 6/23/2025 | 6/26/2025 10:58:57 AM EST |
| 572.50 | 24.55 | 29.40 | % | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.13 | 6/26/2025 10:58:57 AM EST | |||
| 575.00 | 28.05 | 32.70 | 24.50 | 0.00 | 0.00% | 0 | 25 | 0.26 | -0.91 | 0.01 | -0.11 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 577.50 | 29.30 | 35.30 | % | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.10 | 6/26/2025 10:58:57 AM EST | |||
| 580.00 | 31.95 | 38.55 | 26.53 | 0.00 | 0.00% | 0 | 17 | 0.28 | -0.94 | 0.01 | -0.08 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 582.50 | 34.75 | 41.30 | % | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.07 | 6/26/2025 10:58:57 AM EST | |||
| 585.00 | 35.60 | 42.90 | 16.44 | 0.00 | 0.00% | 0 | 14 | 0.31 | -0.96 | 0.00 | -0.06 | 6/16/2025 | 6/26/2025 10:58:57 AM EST |
| 587.50 | 38.60 | 46.25 | % | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.05 | 6/26/2025 10:58:57 AM EST | |||
| 590.00 | 42.05 | 48.65 | 29.20 | 0.00 | 0.00% | 0 | 414 | 0.32 | -0.97 | 0.00 | -0.04 | 6/13/2025 | 6/26/2025 10:58:57 AM EST |
| 592.50 | 43.30 | 51.15 | % | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.04 | 6/26/2025 10:58:57 AM EST | |||
| 595.00 | 45.80 | 53.65 | 11.46 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.03 | 6/11/2025 | 6/26/2025 10:58:57 AM EST |
| 597.50 | 48.30 | 56.15 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.03 | 6/26/2025 10:58:57 AM EST | |||
| 600.00 | 50.80 | 58.65 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 6/26/2025 10:58:57 AM EST | |||
| 605.00 | 55.85 | 63.65 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 6/26/2025 10:58:57 AM EST | |||
| 610.00 | 60.80 | 68.65 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.01 | 6/26/2025 10:58:57 AM EST | |||
| 615.00 | 65.80 | 73.65 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 620.00 | 70.80 | 78.65 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 625.00 | 76.00 | 83.65 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 630.00 | 80.80 | 88.65 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 635.00 | 85.80 | 93.65 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 640.00 | 90.80 | 98.65 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 645.00 | 95.85 | 103.65 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 650.00 | 100.80 | 108.65 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 655.00 | 105.85 | 113.65 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 660.00 | 110.80 | 118.65 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 665.00 | 115.85 | 123.65 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 670.00 | 120.85 | 128.65 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 675.00 | 125.80 | 133.65 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST |