Options Chain for MASTERCARD INCORPORATED CL A (MA) - $563.58 as of 5/27/2025 3:17:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 331.40 | 338.25 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 250.00 | 321.45 | 327.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 260.00 | 311.50 | 317.55 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 270.00 | 301.55 | 307.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 275.00 | 296.60 | 302.65 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 280.00 | 291.65 | 298.05 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 285.00 | 286.65 | 292.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 290.00 | 281.70 | 287.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 295.00 | 276.70 | 282.55 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 300.00 | 271.75 | 277.85 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 305.00 | 266.80 | 272.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 310.00 | 261.90 | 267.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 315.00 | 256.95 | 263.25 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 320.00 | 252.05 | 257.75 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 325.00 | 247.05 | 252.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 330.00 | 242.15 | 248.40 | 177.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:55 PM EST |
| 335.00 | 237.10 | 243.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 340.00 | 232.20 | 238.05 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 345.00 | 227.45 | 233.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 350.00 | 222.40 | 228.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 355.00 | 217.20 | 223.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 360.00 | 212.25 | 218.85 | 212.12 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.03 | 1/30/2025 | 5/27/2025 2:58:55 PM EST |
| 365.00 | 207.30 | 212.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.04 | 5/27/2025 2:58:55 PM EST | |||
| 370.00 | 202.35 | 208.95 | 135.88 | 0.00 | 0.00% | 0 | 3 | 0.75 | 1.00 | 0.00 | -0.04 | 4/4/2025 | 5/27/2025 2:58:55 PM EST |
| 375.00 | 197.90 | 203.40 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.04 | 5/27/2025 2:58:55 PM EST | |||
| 380.00 | 192.40 | 198.95 | 191.67 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 385.00 | 187.50 | 193.10 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.05 | 5/27/2025 2:58:55 PM EST | |||
| 390.00 | 182.65 | 188.35 | 143.10 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.05 | 12/30/2024 | 5/27/2025 2:58:55 PM EST |
| 395.00 | 178.05 | 183.50 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.05 | 5/27/2025 2:58:55 PM EST | |||
| 400.00 | 172.75 | 178.80 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.06 | 5/27/2025 2:58:55 PM EST | |||
| 405.00 | 168.10 | 173.20 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.06 | 5/27/2025 2:58:55 PM EST | |||
| 410.00 | 162.50 | 168.70 | 121.75 | 0.00 | 0.00% | 0 | 28 | 0.58 | 0.99 | 0.00 | -0.06 | 3/12/2025 | 5/27/2025 2:58:55 PM EST |
| 415.00 | 158.05 | 163.45 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.07 | 5/27/2025 2:58:55 PM EST | |||
| 420.00 | 153.35 | 158.35 | 125.79 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.98 | 0.00 | -0.07 | 4/29/2025 | 5/27/2025 2:58:55 PM EST |
| 425.00 | 148.65 | 154.00 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.08 | 5/27/2025 2:58:55 PM EST | |||
| 430.00 | 143.25 | 149.45 | 122.50 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.98 | 0.00 | -0.08 | 3/10/2025 | 5/27/2025 2:58:55 PM EST |
| 435.00 | 138.60 | 143.20 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.09 | 5/27/2025 2:58:55 PM EST | |||
| 440.00 | 133.25 | 139.90 | 122.77 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.09 | 3/5/2025 | 5/27/2025 2:58:55 PM EST |
| 445.00 | 128.40 | 135.00 | 98.55 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.97 | 0.00 | -0.10 | 1/22/2025 | 5/27/2025 2:58:55 PM EST |
| 450.00 | 123.65 | 129.60 | 132.46 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.97 | 0.00 | -0.10 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 455.00 | 118.60 | 123.80 | 130.69 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.96 | 0.00 | -0.11 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 460.00 | 113.55 | 120.75 | 86.05 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.96 | 0.00 | -0.11 | 4/30/2025 | 5/27/2025 2:58:55 PM EST |
| 465.00 | 109.15 | 114.45 | 90.90 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.95 | 0.00 | -0.12 | 4/2/2025 | 5/27/2025 2:58:55 PM EST |
| 470.00 | 103.95 | 109.90 | 117.48 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.95 | 0.00 | -0.12 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 475.00 | 99.45 | 105.55 | 41.10 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.94 | 0.00 | -0.13 | 4/9/2025 | 5/27/2025 2:58:55 PM EST |
| 480.00 | 94.45 | 99.70 | 38.75 | 0.00 | 0.00% | 0 | 29 | 0.37 | 0.94 | 0.00 | -0.13 | 4/9/2025 | 5/27/2025 2:58:55 PM EST |
| 485.00 | 90.75 | 94.75 | 53.72 | 0.00 | 0.00% | 0 | 34 | 0.29 | 0.93 | 0.00 | -0.14 | 4/17/2025 | 5/27/2025 2:58:55 PM EST |
| 490.00 | 86.15 | 90.15 | 80.00 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.92 | 0.00 | -0.14 | 5/2/2025 | 5/27/2025 2:58:55 PM EST |
| 495.00 | 81.50 | 85.10 | 43.65 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.91 | 0.00 | -0.14 | 4/16/2025 | 5/27/2025 2:58:55 PM EST |
| 500.00 | 77.75 | 80.10 | 84.29 | 0.00 | 0.00% | 0 | 42 | 0.28 | 0.91 | 0.00 | -0.15 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 505.00 | 71.90 | 75.85 | 73.36 | 0.00 | 0.00% | 0 | 31 | 0.29 | 0.90 | 0.00 | -0.15 | 5/12/2025 | 5/27/2025 2:58:55 PM EST |
| 510.00 | 67.85 | 70.35 | 81.93 | 0.00 | 0.00% | 0 | 34 | 0.27 | 0.89 | 0.00 | -0.16 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 515.00 | 63.85 | 65.40 | 78.54 | 0.00 | 0.00% | 0 | 92 | 0.27 | 0.88 | 0.00 | -0.16 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 520.00 | 57.15 | 60.90 | 66.15 | 0.00 | 0.00% | 0 | 58 | 0.25 | 0.86 | 0.00 | -0.16 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 525.00 | 55.00 | 56.45 | 56.11 | -6.09 | -9.80% | 1 | 303 | 0.25 | 0.85 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 530.00 | 50.40 | 51.95 | 51.46 | +7.16 | +16.17% | 1 | 106 | 0.25 | 0.83 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 535.00 | 46.10 | 48.05 | 57.75 | 0.00 | 0.00% | 0 | 87 | 0.23 | 0.81 | 0.01 | -0.18 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 540.00 | 42.25 | 43.40 | 39.40 | -10.94 | -21.74% | 1 | 117 | 0.22 | 0.79 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 545.00 | 38.05 | 39.20 | 34.29 | 0.00 | 0.00% | 0 | 336 | 0.23 | 0.77 | 0.01 | -0.18 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 550.00 | 33.30 | 35.30 | 30.65 | 0.00 | 0.00% | 0 | 193 | 0.23 | 0.74 | 0.01 | -0.19 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 555.00 | 30.90 | 31.35 | 29.25 | +2.27 | +8.42% | 6 | 133 | 0.22 | 0.70 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 560.00 | 27.25 | 27.80 | 24.90 | +1.25 | +5.29% | 1 | 338 | 0.21 | 0.67 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 565.00 | 23.85 | 24.35 | 21.10 | 0.00 | 0.00% | 0 | 89 | 0.21 | 0.63 | 0.01 | -0.19 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 570.00 | 20.65 | 21.10 | 21.15 | +2.65 | +14.33% | 39 | 182 | 0.20 | 0.58 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 575.00 | 17.65 | 18.05 | 18.05 | +2.25 | +14.25% | 8 | 110 | 0.20 | 0.53 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 580.00 | 14.85 | 15.25 | 15.30 | +2.97 | +24.09% | 21 | 139 | 0.19 | 0.49 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 585.00 | 12.35 | 12.70 | 12.75 | +2.15 | +20.29% | 15 | 234 | 0.19 | 0.44 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 590.00 | 10.15 | 10.45 | 10.45 | +2.15 | +25.91% | 39 | 552 | 0.18 | 0.39 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 595.00 | 8.20 | 8.50 | 8.00 | +0.50 | +6.67% | 6 | 418 | 0.18 | 0.34 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 600.00 | 6.55 | 6.80 | 6.85 | +1.38 | +25.23% | 13 | 355 | 0.18 | 0.29 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 605.00 | 5.15 | 5.40 | 5.10 | +0.25 | +5.16% | 5 | 315 | 0.17 | 0.24 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 610.00 | 4.00 | 4.25 | 4.20 | +0.35 | +9.10% | 12 | 767 | 0.17 | 0.20 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 615.00 | 3.10 | 3.30 | 3.30 | +0.30 | +10.00% | 6 | 136 | 0.17 | 0.17 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 620.00 | 2.37 | 2.54 | 2.54 | +0.20 | +8.55% | 6 | 157 | 0.17 | 0.13 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 625.00 | 1.80 | 1.93 | 1.90 | +0.08 | +4.40% | 4 | 117 | 0.17 | 0.11 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 630.00 | 1.43 | 1.48 | 1.44 | +0.05 | +3.60% | 4 | 193 | 0.17 | 0.09 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 635.00 | 1.08 | 1.12 | 1.07 | -0.05 | -4.47% | 4 | 26 | 0.17 | 0.07 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 640.00 | 0.78 | 0.86 | 0.81 | -0.02 | -2.41% | 4 | 296 | 0.17 | 0.05 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 645.00 | 0.59 | 0.65 | 0.63 | -0.01 | -1.57% | 4 | 18 | 0.17 | 0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 650.00 | 0.43 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 36 | 0.17 | 0.03 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 655.00 | 0.31 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.17 | 0.03 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 660.00 | 0.23 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 203 | 0.17 | 0.02 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 665.00 | 0.17 | 0.25 | % | 0 | 0 | 0.17 | 0.02 | 0.00 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 670.00 | 0.12 | 0.17 | % | 0 | 0 | 0.17 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 680.00 | 0.06 | 0.13 | 0.21 | 0.00 | 0.00% | 0 | 12 | 0.18 | 0.01 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 700.00 | 0.00 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.18 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:55 PM EST |
| 720.00 | 0.00 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:55 PM EST |
| 740.00 | 0.00 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:55 PM EST |
| 760.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 250.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:55 PM EST |
| 260.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:55 PM EST |
| 270.00 | 0.00 | 0.07 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 2:58:55 PM EST |
| 275.00 | 0.00 | 0.07 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 280.00 | 0.00 | 0.07 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 285.00 | 0.00 | 0.08 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 290.00 | 0.00 | 0.08 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 295.00 | 0.00 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:55 PM EST |
| 300.00 | 0.00 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 54 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:55 PM EST |
| 305.00 | 0.07 | 0.09 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 310.00 | 0.08 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 315.00 | 0.09 | 0.11 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 320.00 | 0.09 | 0.11 | 3.19 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:55 PM EST |
| 325.00 | 0.10 | 0.12 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 330.00 | 0.11 | 0.13 | 3.56 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:55 PM EST |
| 335.00 | 0.12 | 0.14 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 340.00 | 0.13 | 0.15 | 1.12 | 0.00 | 0.00% | 0 | 31 | 0.55 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/27/2025 2:58:55 PM EST |
| 345.00 | 0.14 | 0.16 | 1.63 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/27/2025 2:58:55 PM EST |
| 350.00 | 0.15 | 0.17 | 1.20 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 5/27/2025 2:58:55 PM EST |
| 355.00 | 0.15 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.00 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 360.00 | 0.16 | 0.20 | 1.61 | 0.00 | 0.00% | 0 | 27 | 0.50 | 0.00 | 0.00 | -0.03 | 4/24/2025 | 5/27/2025 2:58:55 PM EST |
| 365.00 | 0.18 | 0.21 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.04 | 5/27/2025 2:58:55 PM EST | |||
| 370.00 | 0.17 | 0.23 | 0.32 | 0.00 | 0.00% | 0 | 113 | 0.49 | 0.00 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 375.00 | 0.19 | 0.25 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.04 | 5/27/2025 2:58:55 PM EST | |||
| 380.00 | 0.21 | 0.27 | 1.60 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.00 | 0.00 | -0.05 | 4/29/2025 | 5/27/2025 2:58:55 PM EST |
| 385.00 | 0.24 | 0.29 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.01 | 0.00 | -0.05 | 5/9/2025 | 5/27/2025 2:58:55 PM EST |
| 390.00 | 0.27 | 0.32 | 1.16 | 0.00 | 0.00% | 0 | 74 | 0.45 | -0.01 | 0.00 | -0.05 | 5/1/2025 | 5/27/2025 2:58:55 PM EST |
| 395.00 | 0.29 | 0.35 | 2.30 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.01 | 0.00 | -0.05 | 4/28/2025 | 5/27/2025 2:58:55 PM EST |
| 400.00 | 0.32 | 0.38 | 0.52 | 0.00 | 0.00% | 0 | 42 | 0.44 | -0.01 | 0.00 | -0.06 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 405.00 | 0.36 | 0.41 | 0.49 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.01 | 0.00 | -0.06 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 410.00 | 0.39 | 0.45 | 0.43 | -0.17 | -28.34% | 1 | 214 | 0.42 | -0.01 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 415.00 | 0.43 | 0.49 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.07 | 4/23/2025 | 5/27/2025 2:58:55 PM EST |
| 420.00 | 0.48 | 0.53 | 0.83 | 0.00 | 0.00% | 0 | 42 | 0.40 | -0.02 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 425.00 | 0.52 | 0.60 | 2.78 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.02 | 0.00 | -0.08 | 4/30/2025 | 5/27/2025 2:58:55 PM EST |
| 430.00 | 0.58 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 54 | 0.39 | -0.02 | 0.00 | -0.08 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 435.00 | 0.63 | 0.71 | 0.54 | 0.00 | 0.00% | 0 | 18 | 0.38 | -0.02 | 0.00 | -0.09 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 440.00 | 0.69 | 0.77 | 1.78 | 0.00 | 0.00% | 0 | 102 | 0.37 | -0.03 | 0.00 | -0.09 | 5/6/2025 | 5/27/2025 2:58:55 PM EST |
| 445.00 | 0.76 | 0.84 | 0.86 | 0.00 | 0.00% | 0 | 77 | 0.36 | -0.03 | 0.00 | -0.10 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 450.00 | 0.83 | 0.91 | 0.85 | 0.00 | 0.00% | 0 | 83 | 0.36 | -0.03 | 0.00 | -0.10 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 455.00 | 0.92 | 0.99 | 1.07 | +0.23 | +27.39% | 1 | 64 | 0.35 | -0.04 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 460.00 | 1.00 | 1.08 | 1.10 | 0.00 | 0.00% | 0 | 414 | 0.34 | -0.04 | 0.00 | -0.11 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 465.00 | 1.10 | 1.18 | 1.30 | 0.00 | 0.00% | 0 | 86 | 0.33 | -0.05 | 0.00 | -0.12 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 470.00 | 1.20 | 1.31 | 1.42 | -0.40 | -21.98% | 1 | 141 | 0.32 | -0.05 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 475.00 | 1.33 | 1.44 | 1.19 | 0.00 | 0.00% | 0 | 95 | 0.32 | -0.06 | 0.00 | -0.13 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 480.00 | 1.48 | 1.59 | 2.31 | 0.00 | 0.00% | 0 | 162 | 0.31 | -0.06 | 0.00 | -0.13 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 485.00 | 1.66 | 1.77 | 1.81 | -0.75 | -29.30% | 2 | 121 | 0.30 | -0.07 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 490.00 | 1.85 | 1.97 | 1.82 | -1.09 | -37.46% | 1 | 146 | 0.29 | -0.08 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 495.00 | 2.07 | 2.20 | 2.15 | -1.00 | -31.75% | 1 | 114 | 0.29 | -0.09 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 500.00 | 2.33 | 2.46 | 2.95 | -0.79 | -21.13% | 1 | 587 | 0.28 | -0.09 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 505.00 | 2.63 | 2.76 | 2.85 | -1.43 | -33.42% | 1 | 162 | 0.27 | -0.10 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 510.00 | 2.97 | 3.15 | 3.05 | -1.60 | -34.41% | 10 | 141 | 0.27 | -0.11 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 515.00 | 3.35 | 3.55 | 3.40 | -1.93 | -36.21% | 11 | 131 | 0.26 | -0.12 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 520.00 | 3.80 | 4.00 | 3.90 | -1.95 | -33.34% | 8 | 364 | 0.26 | -0.14 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 525.00 | 4.30 | 4.50 | 4.50 | -2.05 | -31.30% | 9 | 207 | 0.25 | -0.15 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 530.00 | 4.90 | 5.15 | 5.05 | -2.35 | -31.76% | 16 | 421 | 0.24 | -0.17 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 535.00 | 5.60 | 5.85 | 5.70 | -2.65 | -31.74% | 25 | 382 | 0.24 | -0.19 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 540.00 | 6.40 | 6.65 | 6.50 | -2.40 | -26.97% | 9 | 252 | 0.23 | -0.21 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 545.00 | 7.30 | 7.55 | 7.40 | -3.20 | -30.19% | 140 | 123 | 0.23 | -0.23 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 550.00 | 8.30 | 8.60 | 8.50 | -4.15 | -32.81% | 21 | 222 | 0.22 | -0.26 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 555.00 | 9.55 | 9.80 | 9.60 | -3.90 | -28.89% | 13 | 348 | 0.22 | -0.30 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 560.00 | 10.90 | 11.20 | 10.62 | -4.63 | -30.37% | 10 | 124 | 0.21 | -0.33 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 565.00 | 12.40 | 12.75 | 12.55 | -4.27 | -25.39% | 26 | 136 | 0.21 | -0.37 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 570.00 | 14.15 | 14.55 | 14.50 | -4.54 | -23.85% | 16 | 199 | 0.20 | -0.42 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 575.00 | 16.15 | 16.50 | 15.85 | -6.60 | -29.40% | 8 | 3,207 | 0.20 | -0.47 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 580.00 | 18.35 | 18.80 | 18.63 | -3.72 | -16.65% | 13 | 528 | 0.19 | -0.51 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 585.00 | 20.80 | 21.30 | 25.75 | 0.00 | 0.00% | 0 | 440 | 0.19 | -0.56 | 0.01 | -0.18 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 590.00 | 23.70 | 24.15 | 23.66 | -5.93 | -20.05% | 1 | 214 | 0.18 | -0.61 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 595.00 | 26.70 | 27.25 | 24.50 | 0.00 | 0.00% | 0 | 209 | 0.18 | -0.66 | 0.01 | -0.16 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 600.00 | 29.95 | 31.10 | 29.60 | 0.00 | 0.00% | 0 | 69 | 0.18 | -0.71 | 0.01 | -0.14 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 605.00 | 33.60 | 35.70 | 39.85 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.76 | 0.01 | -0.13 | 5/9/2025 | 5/27/2025 2:58:55 PM EST |
| 610.00 | 37.40 | 39.65 | 54.45 | 0.00 | 0.00% | 0 | 0 | 0.17 | -0.80 | 0.01 | -0.11 | 1/31/2025 | 5/27/2025 2:58:55 PM EST |
| 615.00 | 41.25 | 44.20 | 78.80 | 0.00 | 0.00% | 0 | 0 | 0.16 | -0.83 | 0.01 | -0.10 | 3/10/2025 | 5/27/2025 2:58:55 PM EST |
| 620.00 | 45.55 | 49.75 | 53.10 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.87 | 0.01 | -0.09 | 2/19/2025 | 5/27/2025 2:58:55 PM EST |
| 625.00 | 49.00 | 54.75 | % | 0 | 0 | 0.26 | -0.89 | 0.01 | -0.07 | 5/27/2025 2:58:55 PM EST | |||
| 630.00 | 53.60 | 59.70 | 101.30 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.91 | 0.00 | -0.06 | 12/6/2024 | 5/27/2025 2:58:55 PM EST |
| 635.00 | 58.25 | 64.90 | % | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.05 | 5/27/2025 2:58:55 PM EST | |||
| 640.00 | 63.50 | 69.85 | % | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.04 | 5/27/2025 2:58:55 PM EST | |||
| 645.00 | 69.20 | 74.85 | % | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 650.00 | 73.40 | 79.60 | % | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 655.00 | 78.35 | 84.60 | % | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 660.00 | 83.70 | 89.70 | % | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 665.00 | 89.10 | 94.85 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 670.00 | 93.50 | 99.70 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 680.00 | 104.20 | 109.75 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 700.00 | 123.80 | 129.90 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 720.00 | 144.45 | 149.80 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 740.00 | 163.35 | 169.85 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 760.00 | 183.80 | 189.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |