Options Chain for MASTERCARD INCORPORATED CL A (MA) - $481.99 as of 6/5/2026 7:30:53 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 | 188.00 | 196.60 | 192.30 | % | 0.64 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 310.00 | 178.60 | 186.60 | 182.60 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 320.00 | 169.40 | 176.60 | 173.00 | % | 0.54 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 330.00 | 158.20 | 166.70 | 162.45 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 340.00 | 149.00 | 156.80 | 152.90 | % | 0.45 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 350.00 | 138.30 | 146.90 | 142.60 | % | 0.41 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 360.00 | 128.20 | 137.00 | 132.60 | % | 0.37 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 365.00 | 123.50 | 132.00 | 127.75 | % | 0.35 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 370.00 | 118.60 | 127.00 | 122.80 | % | 0.33 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 375.00 | 113.60 | 122.00 | 117.80 | % | 0.31 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 6/5/2026 4:00:11 PM EST | |||
| 380.00 | 108.70 | 117.20 | 112.95 | % | 0.30 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 6/5/2026 4:00:11 PM EST | |||
| 385.00 | 105.20 | 111.50 | 108.35 | % | 0.28 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 6/5/2026 4:00:11 PM EST | |||
| 390.00 | 101.10 | 106.40 | 103.75 | % | 0.27 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 6/5/2026 4:00:11 PM EST | |||
| 395.00 | 96.30 | 101.30 | 98.80 | 97.30 | % | 0.25 | 2 | 0 | 0.48 | 0.98 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 400.00 | 90.40 | 96.30 | 93.35 | 93.30 | % | 0.23 | 2 | 0 | 0.46 | 0.98 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 405.00 | 85.60 | 91.90 | 88.75 | % | 0.22 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.05 | 6/5/2026 4:00:11 PM EST | |||
| 410.00 | 81.70 | 86.70 | 84.20 | 83.30 | % | 0.21 | 2 | 0 | 0.42 | 0.96 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 415.00 | 77.40 | 82.00 | 79.70 | 79.90 | % | 0.19 | 76 | 0 | 0.41 | 0.95 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 420.00 | 72.10 | 78.40 | 75.25 | 75.30 | % | 0.18 | 36 | 0 | 0.43 | 0.94 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 425.00 | 67.70 | 72.80 | 70.25 | 70.50 | % | 0.17 | 62 | 0 | 0.39 | 0.93 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 430.00 | 63.60 | 68.00 | 65.80 | 66.00 | % | 0.15 | 84 | 0 | 0.31 | 0.91 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 435.00 | 58.40 | 64.30 | 61.35 | 61.30 | % | 0.14 | 48 | 0 | 0.30 | 0.90 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 440.00 | 54.00 | 59.90 | 56.95 | 52.00 | % | 0.13 | 102 | 0 | 0.30 | 0.87 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 445.00 | 50.20 | 55.60 | 52.90 | 43.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.30 | 0.85 | 0.00 | -0.14 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 450.00 | 44.70 | 51.70 | 48.20 | % | 0.11 | 0 | 0 | 0.28 | 0.83 | 0.01 | -0.15 | 6/5/2026 4:00:11 PM EST | |||
| 455.00 | 41.50 | 46.70 | 44.10 | % | 0.10 | 0 | 0 | 0.28 | 0.80 | 0.01 | -0.16 | 6/5/2026 4:00:11 PM EST | |||
| 460.00 | 35.00 | 43.90 | 39.45 | % | 0.09 | 0 | 0 | 0.27 | 0.77 | 0.01 | -0.18 | 6/5/2026 4:00:11 PM EST | |||
| 465.00 | 32.00 | 40.20 | 36.10 | % | 0.08 | 0 | 0 | 0.27 | 0.74 | 0.01 | -0.19 | 6/5/2026 4:00:11 PM EST | |||
| 470.00 | 29.70 | 36.10 | 32.90 | % | 0.07 | 0 | 0 | 0.27 | 0.70 | 0.01 | -0.19 | 6/5/2026 4:00:11 PM EST | |||
| 475.00 | 26.00 | 32.60 | 29.30 | 22.34 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.27 | 0.66 | 0.01 | -0.20 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 480.00 | 23.30 | 29.70 | 26.50 | % | 0.06 | 0 | 0 | 0.27 | 0.63 | 0.01 | -0.21 | 6/5/2026 4:00:11 PM EST | |||
| 485.00 | 20.40 | 26.40 | 23.40 | 20.00 | % | 0.05 | 2 | 0 | 0.27 | 0.59 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 490.00 | 16.80 | 23.80 | 20.30 | % | 0.04 | 0 | 0 | 0.26 | 0.55 | 0.01 | -0.21 | 6/5/2026 4:00:11 PM EST | |||
| 495.00 | 14.30 | 21.00 | 17.65 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.50 | 0.01 | -0.21 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 500.00 | 12.00 | 18.50 | 15.25 | 14.97 | +3.97 | +36.10% | 0.03 | 1 | 3 | 0.25 | 0.46 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 505.00 | 9.80 | 16.90 | 13.35 | % | 0.03 | 0 | 0 | 0.26 | 0.42 | 0.01 | -0.20 | 6/5/2026 4:00:11 PM EST | |||
| 510.00 | 7.60 | 14.70 | 11.15 | % | 0.02 | 0 | 0 | 0.25 | 0.38 | 0.01 | -0.19 | 6/5/2026 4:00:11 PM EST | |||
| 515.00 | 7.30 | 13.10 | 10.20 | 9.50 | % | 0.02 | 4 | 0 | 0.26 | 0.34 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 520.00 | 6.00 | 11.40 | 8.70 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | 0.30 | 0.01 | -0.17 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 525.00 | 2.80 | 10.00 | 6.40 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.26 | 0.01 | -0.16 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 530.00 | 2.00 | 9.20 | 5.60 | % | 0.01 | 0 | 0 | 0.24 | 0.22 | 0.01 | -0.14 | 6/5/2026 4:00:11 PM EST | |||
| 535.00 | 1.05 | 8.20 | 4.63 | % | 0.01 | 0 | 0 | 0.23 | 0.19 | 0.01 | -0.13 | 6/5/2026 4:00:11 PM EST | |||
| 540.00 | 0.05 | 7.20 | 3.63 | % | 0.01 | 0 | 0 | 0.21 | 0.16 | 0.01 | -0.12 | 6/5/2026 4:00:11 PM EST | |||
| 545.00 | 0.05 | 6.60 | 3.33 | % | 0.01 | 0 | 0 | 0.21 | 0.14 | 0.01 | -0.10 | 6/5/2026 4:00:11 PM EST | |||
| 550.00 | 0.05 | 6.10 | 3.08 | % | 0.01 | 0 | 0 | 0.22 | 0.11 | 0.00 | -0.09 | 6/5/2026 4:00:11 PM EST | |||
| 555.00 | 0.05 | 5.70 | 2.88 | % | 0.01 | 0 | 0 | 0.23 | 0.09 | 0.00 | -0.08 | 6/5/2026 4:00:11 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.00 | -0.07 | 6/5/2026 4:00:11 PM EST | |||
| 565.00 | 0.05 | 5.30 | 2.68 | % | 0.00 | 0 | 0 | 0.25 | 0.06 | 0.00 | -0.06 | 6/5/2026 4:00:11 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.05 | 6/5/2026 4:00:11 PM EST | |||
| 575.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.04 | 6/5/2026 4:00:11 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.03 | 6/5/2026 4:00:11 PM EST | |||
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.03 | 6/5/2026 4:00:11 PM EST | |||
| 590.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 595.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 600.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 605.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 610.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 615.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 620.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 625.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 630.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 635.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 640.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 645.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 650.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 655.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 685.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 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 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 340.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 350.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 360.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 365.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 370.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 375.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 6/5/2026 4:00:11 PM EST | |||
| 380.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 6/5/2026 4:00:11 PM EST | |||
| 385.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 6/5/2026 4:00:11 PM EST | |||
| 390.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.04 | 6/5/2026 4:00:11 PM EST | |||
| 395.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.04 | 6/5/2026 4:00:11 PM EST | |||
| 400.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.05 | 6/5/2026 4:00:11 PM EST | |||
| 405.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.05 | 6/5/2026 4:00:11 PM EST | |||
| 410.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.06 | 6/5/2026 4:00:11 PM EST | |||
| 415.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.30 | -0.05 | 0.00 | -0.07 | 6/5/2026 4:00:11 PM EST | |||
| 420.00 | 0.75 | 5.60 | 3.18 | % | 0.01 | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.08 | 6/5/2026 4:00:11 PM EST | |||
| 425.00 | 0.05 | 5.90 | 2.98 | % | 0.01 | 0 | 0 | 0.29 | -0.07 | 0.00 | -0.09 | 6/5/2026 4:00:11 PM EST | |||
| 430.00 | 1.15 | 5.00 | 3.08 | 2.80 | % | 0.01 | 3 | 0 | 0.31 | -0.09 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 435.00 | 0.05 | 7.00 | 3.53 | % | 0.01 | 0 | 0 | 0.26 | -0.10 | 0.00 | -0.12 | 6/5/2026 4:00:11 PM EST | |||
| 440.00 | 0.10 | 7.30 | 3.70 | % | 0.01 | 0 | 0 | 0.26 | -0.13 | 0.00 | -0.13 | 6/5/2026 4:00:11 PM EST | |||
| 445.00 | 0.50 | 7.60 | 4.05 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.15 | 0.00 | -0.14 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 450.00 | 1.75 | 8.70 | 5.23 | 4.77 | % | 0.01 | 2 | 0 | 0.28 | -0.17 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 455.00 | 2.75 | 9.40 | 6.08 | % | 0.01 | 0 | 0 | 0.28 | -0.20 | 0.01 | -0.16 | 6/5/2026 4:00:11 PM EST | |||
| 460.00 | 3.50 | 10.60 | 7.05 | 8.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.23 | 0.01 | -0.18 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 465.00 | 5.40 | 11.70 | 8.55 | 11.43 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | -0.26 | 0.01 | -0.19 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 470.00 | 6.20 | 13.20 | 9.70 | % | 0.02 | 0 | 0 | 0.27 | -0.30 | 0.01 | -0.19 | 6/5/2026 4:00:11 PM EST | |||
| 475.00 | 7.10 | 14.70 | 10.90 | 11.17 | % | 0.02 | 7 | 0 | 0.26 | -0.34 | 0.01 | -0.20 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 480.00 | 8.90 | 16.50 | 12.70 | % | 0.03 | 0 | 0 | 0.27 | -0.37 | 0.01 | -0.21 | 6/5/2026 4:00:11 PM EST | |||
| 485.00 | 11.30 | 18.10 | 14.70 | % | 0.03 | 0 | 0 | 0.26 | -0.41 | 0.01 | -0.21 | 6/5/2026 4:00:11 PM EST | |||
| 490.00 | 14.60 | 20.60 | 17.60 | % | 0.04 | 0 | 0 | 0.27 | -0.46 | 0.01 | -0.21 | 6/5/2026 4:00:11 PM EST | |||
| 495.00 | 16.20 | 23.40 | 19.80 | 19.12 | % | 0.04 | 7 | 0 | 0.26 | -0.50 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 500.00 | 18.70 | 25.80 | 22.25 | % | 0.04 | 0 | 0 | 0.26 | -0.54 | 0.01 | -0.21 | 6/5/2026 4:00:11 PM EST | |||
| 505.00 | 21.00 | 28.60 | 24.80 | % | 0.05 | 0 | 0 | 0.25 | -0.58 | 0.01 | -0.20 | 6/5/2026 4:00:11 PM EST | |||
| 510.00 | 24.30 | 31.40 | 27.85 | % | 0.05 | 0 | 0 | 0.25 | -0.62 | 0.01 | -0.19 | 6/5/2026 4:00:11 PM EST | |||
| 515.00 | 28.70 | 34.70 | 31.70 | % | 0.06 | 0 | 0 | 0.25 | -0.66 | 0.01 | -0.18 | 6/5/2026 4:00:11 PM EST | |||
| 520.00 | 31.00 | 38.30 | 34.65 | % | 0.07 | 0 | 0 | 0.24 | -0.70 | 0.01 | -0.17 | 6/5/2026 4:00:11 PM EST | |||
| 525.00 | 34.30 | 42.70 | 38.50 | % | 0.07 | 0 | 0 | 0.23 | -0.74 | 0.01 | -0.16 | 6/5/2026 4:00:11 PM EST | |||
| 530.00 | 38.30 | 46.00 | 42.15 | % | 0.08 | 0 | 0 | 0.31 | -0.78 | 0.01 | -0.14 | 6/5/2026 4:00:11 PM EST | |||
| 535.00 | 42.80 | 49.80 | 46.30 | % | 0.09 | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.13 | 6/5/2026 4:00:11 PM EST | |||
| 540.00 | 47.80 | 53.90 | 50.85 | 54.70 | % | 0.09 | 2 | 0 | 0.31 | -0.84 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 545.00 | 51.90 | 58.30 | 55.10 | % | 0.10 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.10 | 6/5/2026 4:00:11 PM EST | |||
| 550.00 | 56.30 | 62.80 | 59.55 | % | 0.11 | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.09 | 6/5/2026 4:00:11 PM EST | |||
| 555.00 | 60.90 | 67.50 | 64.20 | % | 0.12 | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.08 | 6/5/2026 4:00:11 PM EST | |||
| 560.00 | 65.70 | 72.20 | 68.95 | 73.30 | % | 0.12 | 2 | 0 | 0.34 | -0.92 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 565.00 | 70.50 | 77.00 | 73.75 | % | 0.13 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.06 | 6/5/2026 4:00:11 PM EST | |||
| 570.00 | 75.50 | 81.80 | 78.65 | % | 0.14 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.05 | 6/5/2026 4:00:11 PM EST | |||
| 575.00 | 80.50 | 86.70 | 83.60 | % | 0.15 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.04 | 6/5/2026 4:00:11 PM EST | |||
| 580.00 | 84.40 | 92.90 | 88.65 | % | 0.15 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.03 | 6/5/2026 4:00:11 PM EST | |||
| 585.00 | 89.40 | 97.90 | 93.65 | % | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.03 | 6/5/2026 4:00:11 PM EST | |||
| 590.00 | 94.30 | 102.90 | 98.60 | % | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 595.00 | 99.30 | 107.80 | 103.55 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 600.00 | 104.30 | 111.90 | 108.10 | % | 0.18 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 605.00 | 109.30 | 117.80 | 113.55 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 610.00 | 114.30 | 122.80 | 118.55 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 615.00 | 119.00 | 128.30 | 123.65 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 620.00 | 124.00 | 133.30 | 128.65 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 625.00 | 129.00 | 138.20 | 133.60 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 630.00 | 134.30 | 142.00 | 138.15 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 635.00 | 139.30 | 147.00 | 143.15 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 640.00 | 144.30 | 152.80 | 148.55 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 645.00 | 149.60 | 157.80 | 153.70 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 650.00 | 154.30 | 162.80 | 158.55 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 655.00 | 159.30 | 167.40 | 163.35 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 660.00 | 164.30 | 172.80 | 168.55 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 665.00 | 169.30 | 177.80 | 173.55 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 670.00 | 174.30 | 182.50 | 178.40 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 675.00 | 179.30 | 187.80 | 183.55 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 680.00 | 184.30 | 192.80 | 188.55 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 685.00 | 189.30 | 197.80 | 193.55 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST |