Options Chain for MASTERCARD INCORPORATED CL A (MA) - $565.11 as of 7/10/2025 3:15:51 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 | 262.25 | 267.35 | 264.80 | % | 0.88 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 310.00 | 252.25 | 257.95 | 255.10 | % | 0.82 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 320.00 | 242.30 | 247.95 | 245.13 | % | 0.77 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 330.00 | 231.05 | 238.00 | 234.53 | % | 0.71 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 340.00 | 222.35 | 227.35 | 224.85 | % | 0.66 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 350.00 | 211.10 | 218.05 | 214.58 | % | 0.61 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 355.00 | 206.30 | 212.45 | 209.38 | % | 0.59 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 360.00 | 202.15 | 207.40 | 204.78 | % | 0.57 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 365.00 | 196.15 | 202.95 | 199.55 | % | 0.55 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 370.00 | 192.45 | 197.40 | 194.93 | % | 0.53 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 375.00 | 187.40 | 192.45 | 189.93 | % | 0.51 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 380.00 | 181.70 | 187.50 | 184.60 | % | 0.49 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 385.00 | 177.40 | 182.50 | 179.95 | % | 0.47 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 390.00 | 172.45 | 177.55 | 175.00 | 178.79 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 2:59:02 PM EST |
| 395.00 | 166.45 | 172.55 | 169.50 | 173.47 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 2:59:02 PM EST |
| 400.00 | 161.20 | 168.15 | 164.68 | % | 0.41 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 405.00 | 157.45 | 162.60 | 160.03 | % | 0.40 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 410.00 | 152.50 | 157.60 | 155.05 | % | 0.38 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 415.00 | 147.30 | 153.20 | 150.25 | % | 0.36 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 420.00 | 142.50 | 147.65 | 145.08 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 425.00 | 137.55 | 142.65 | 140.10 | % | 0.33 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 430.00 | 132.55 | 137.60 | 135.08 | % | 0.31 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 435.00 | 127.65 | 132.65 | 130.15 | % | 0.30 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 440.00 | 122.65 | 127.65 | 125.15 | % | 0.28 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 445.00 | 117.65 | 122.70 | 120.18 | % | 0.27 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 450.00 | 112.65 | 117.75 | 115.20 | % | 0.26 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 455.00 | 107.75 | 112.70 | 110.23 | % | 0.24 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 7/10/2025 2:59:02 PM EST | |||
| 460.00 | 101.45 | 107.75 | 104.60 | % | 0.23 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 7/10/2025 2:59:02 PM EST | |||
| 465.00 | 96.60 | 102.75 | 99.68 | % | 0.21 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 7/10/2025 2:59:02 PM EST | |||
| 470.00 | 92.75 | 97.85 | 95.30 | % | 0.20 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.05 | 7/10/2025 2:59:02 PM EST | |||
| 475.00 | 87.75 | 92.90 | 90.33 | % | 0.19 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.05 | 7/10/2025 2:59:02 PM EST | |||
| 480.00 | 82.95 | 87.90 | 85.43 | % | 0.18 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.05 | 7/10/2025 2:59:02 PM EST | |||
| 485.00 | 77.90 | 83.00 | 80.45 | 62.20 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.60 | 0.99 | 0.00 | -0.12 | 6/18/2025 | 7/10/2025 2:59:02 PM EST |
| 490.00 | 72.90 | 78.00 | 75.45 | 58.97 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.13 | 6/26/2025 | 7/10/2025 2:59:02 PM EST |
| 495.00 | 68.10 | 73.15 | 70.63 | % | 0.14 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.14 | 7/10/2025 2:59:02 PM EST | |||
| 500.00 | 63.15 | 68.20 | 65.68 | 40.43 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.97 | 0.00 | -0.15 | 6/20/2025 | 7/10/2025 2:59:02 PM EST |
| 505.00 | 58.15 | 63.30 | 60.73 | % | 0.12 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.17 | 7/10/2025 2:59:02 PM EST | |||
| 510.00 | 53.25 | 58.45 | 55.85 | 34.64 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.47 | 0.96 | 0.00 | -0.18 | 6/23/2025 | 7/10/2025 2:59:02 PM EST |
| 515.00 | 48.45 | 53.50 | 50.98 | 30.46 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.44 | 0.95 | 0.00 | -0.19 | 6/23/2025 | 7/10/2025 2:59:02 PM EST |
| 520.00 | 43.55 | 48.80 | 46.18 | 53.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | 0.93 | 0.00 | -0.21 | 7/7/2025 | 7/10/2025 2:59:02 PM EST |
| 525.00 | 38.85 | 44.05 | 41.45 | 34.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | 0.92 | 0.01 | -0.23 | 6/30/2025 | 7/10/2025 2:59:02 PM EST |
| 530.00 | 35.60 | 37.90 | 36.75 | 27.49 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.25 | 0.89 | 0.01 | -0.25 | 6/27/2025 | 7/10/2025 2:59:02 PM EST |
| 535.00 | 30.95 | 33.45 | 32.20 | 31.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.25 | 0.87 | 0.01 | -0.28 | 7/8/2025 | 7/10/2025 2:59:02 PM EST |
| 540.00 | 26.95 | 29.20 | 28.08 | 26.55 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.24 | 0.83 | 0.01 | -0.30 | 7/7/2025 | 7/10/2025 2:59:02 PM EST |
| 542.50 | 24.65 | 26.75 | 25.70 | % | 0.05 | 0 | 0 | 0.24 | 0.81 | 0.01 | -0.31 | 7/10/2025 2:59:02 PM EST | |||
| 545.00 | 22.90 | 23.80 | 23.35 | 22.12 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.22 | 0.79 | 0.01 | -0.32 | 7/8/2025 | 7/10/2025 2:59:02 PM EST |
| 547.50 | 20.85 | 21.90 | 21.38 | 19.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | 0.76 | 0.01 | -0.33 | 7/9/2025 | 7/10/2025 2:59:02 PM EST |
| 550.00 | 18.60 | 19.85 | 19.23 | 19.75 | -0.50 | -2.47% | 0.03 | 2 | 44 | 0.21 | 0.73 | 0.01 | -0.34 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 552.50 | 17.15 | 18.00 | 17.58 | % | 0.03 | 0 | 0 | 0.21 | 0.70 | 0.01 | -0.34 | 7/10/2025 2:59:02 PM EST | |||
| 555.00 | 15.20 | 15.90 | 15.55 | 15.80 | -0.50 | -3.07% | 0.03 | 6 | 37 | 0.20 | 0.67 | 0.02 | -0.35 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 557.50 | 13.65 | 14.50 | 14.08 | 15.05 | % | 0.03 | 2 | 0 | 0.21 | 0.63 | 0.02 | -0.35 | 7/10/2025 | 7/10/2025 2:59:02 PM EST | |
| 560.00 | 12.10 | 12.70 | 12.40 | 12.44 | +0.84 | +7.25% | 0.02 | 8 | 42 | 0.20 | 0.59 | 0.02 | -0.35 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 562.50 | 10.55 | 11.35 | 10.95 | 10.75 | +0.35 | +3.37% | 0.02 | 2 | 4 | 0.20 | 0.55 | 0.02 | -0.35 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 565.00 | 8.95 | 9.85 | 9.40 | 8.70 | -0.30 | -3.34% | 0.02 | 27 | 105 | 0.20 | 0.50 | 0.02 | -0.35 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 567.50 | 7.80 | 8.65 | 8.23 | 8.05 | +0.30 | +3.88% | 0.01 | 7 | 20 | 0.20 | 0.46 | 0.02 | -0.34 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 570.00 | 6.65 | 7.20 | 6.93 | 7.10 | +1.85 | +35.24% | 0.01 | 62 | 27 | 0.20 | 0.41 | 0.02 | -0.33 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 572.50 | 5.30 | 6.05 | 5.68 | % | 0.01 | 0 | 0 | 0.19 | 0.37 | 0.02 | -0.31 | 7/10/2025 2:59:02 PM EST | |||
| 575.00 | 4.70 | 5.25 | 4.98 | 5.05 | +0.10 | +2.02% | 0.01 | 10 | 32 | 0.19 | 0.33 | 0.02 | -0.29 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 577.50 | 3.80 | 4.25 | 4.03 | 4.17 | % | 0.01 | 1 | 0 | 0.19 | 0.29 | 0.02 | -0.27 | 7/10/2025 | 7/10/2025 2:59:02 PM EST | |
| 580.00 | 3.10 | 3.80 | 3.45 | 3.85 | +0.25 | +6.95% | 0.01 | 1 | 98 | 0.19 | 0.25 | 0.01 | -0.25 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 582.50 | 2.32 | 3.00 | 2.66 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.18 | 0.21 | 0.01 | -0.23 | 7/9/2025 | 7/10/2025 2:59:02 PM EST |
| 585.00 | 1.87 | 2.33 | 2.10 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.19 | 0.18 | 0.01 | -0.20 | 7/9/2025 | 7/10/2025 2:59:02 PM EST |
| 587.50 | 1.43 | 1.92 | 1.68 | % | 0.00 | 0 | 0 | 0.18 | 0.15 | 0.01 | -0.18 | 7/10/2025 2:59:02 PM EST | |||
| 590.00 | 1.17 | 1.54 | 1.36 | 1.30 | -0.75 | -36.59% | 0.00 | 1 | 46 | 0.19 | 0.12 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 595.00 | 0.52 | 0.94 | 0.73 | 0.95 | +0.35 | +58.34% | 0.00 | 2 | 34 | 0.18 | 0.08 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 600.00 | 0.39 | 0.82 | 0.61 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.19 | 0.05 | 0.01 | -0.08 | 7/8/2025 | 7/10/2025 2:59:02 PM EST |
| 605.00 | 0.08 | 0.62 | 0.35 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.18 | 0.03 | 0.00 | -0.06 | 7/7/2025 | 7/10/2025 2:59:02 PM EST |
| 610.00 | 0.00 | 0.48 | 0.24 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.22 | 0.02 | 0.00 | -0.04 | 7/7/2025 | 7/10/2025 2:59:02 PM EST |
| 615.00 | 0.00 | 0.40 | 0.20 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.23 | 0.01 | 0.00 | -0.02 | 7/8/2025 | 7/10/2025 2:59:02 PM EST |
| 620.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.25 | 0.01 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 2:59:02 PM EST |
| 625.00 | 0.00 | 0.33 | 0.17 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.26 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 7/10/2025 2:59:02 PM EST |
| 630.00 | 0.00 | 0.31 | 0.16 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.27 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 2:59:02 PM EST |
| 635.00 | 0.00 | 0.30 | 0.15 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.29 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 2:59:02 PM EST |
| 640.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 645.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 650.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 655.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 660.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 665.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 670.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 675.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 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 | 0.26 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 2:59:02 PM EST |
| 310.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 320.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 330.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 340.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 350.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 355.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 360.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 365.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 370.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 375.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 380.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 385.00 | 0.00 | 0.27 | 0.14 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 2:59:02 PM EST |
| 390.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 395.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 400.00 | 0.00 | 0.28 | 0.14 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 2:59:02 PM EST |
| 405.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 410.00 | 0.00 | 0.29 | 0.15 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 2:59:02 PM EST |
| 415.00 | 0.00 | 0.30 | 0.15 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 2:59:02 PM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 2:59:02 PM EST |
| 425.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 430.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 435.00 | 0.00 | 0.33 | 0.17 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 2:59:02 PM EST |
| 440.00 | 0.00 | 0.34 | 0.17 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 2:59:02 PM EST |
| 445.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 450.00 | 0.00 | 0.36 | 0.18 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 2:59:02 PM EST |
| 455.00 | 0.00 | 0.31 | 0.16 | 0.18 | -0.56 | -75.68% | 0.00 | 8 | 10 | 0.50 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 460.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 7/10/2025 2:59:02 PM EST | |||
| 465.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 7/10/2025 2:59:02 PM EST | |||
| 470.00 | 0.01 | 0.20 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.35 | 0.00 | 0.00 | -0.05 | 7/9/2025 | 7/10/2025 2:59:02 PM EST |
| 475.00 | 0.02 | 0.25 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.35 | 0.00 | 0.00 | -0.05 | 7/9/2025 | 7/10/2025 2:59:02 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.00 | 0.00 | -0.05 | 6/24/2025 | 7/10/2025 2:59:02 PM EST |
| 485.00 | 0.03 | 0.53 | 0.28 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.34 | -0.01 | 0.00 | -0.12 | 6/27/2025 | 7/10/2025 2:59:02 PM EST |
| 490.00 | 0.08 | 0.58 | 0.33 | 0.40 | -0.10 | -20.00% | 0.00 | 2 | 5 | 0.34 | -0.02 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 495.00 | 0.12 | 0.64 | 0.38 | 0.45 | -0.26 | -36.62% | 0.00 | 1 | 7 | 0.33 | -0.02 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 500.00 | 0.19 | 0.60 | 0.40 | 0.41 | -0.34 | -45.34% | 0.00 | 2 | 19 | 0.31 | -0.03 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 505.00 | 0.25 | 0.79 | 0.52 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.31 | -0.03 | 0.00 | -0.17 | 7/8/2025 | 7/10/2025 2:59:02 PM EST |
| 510.00 | 0.40 | 0.77 | 0.59 | 0.61 | -0.35 | -36.46% | 0.00 | 15 | 17 | 0.30 | -0.04 | 0.00 | -0.18 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 515.00 | 0.68 | 0.91 | 0.80 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.29 | -0.05 | 0.00 | -0.19 | 7/8/2025 | 7/10/2025 2:59:02 PM EST |
| 520.00 | 0.69 | 1.02 | 0.86 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.28 | -0.07 | 0.00 | -0.21 | 7/9/2025 | 7/10/2025 2:59:02 PM EST |
| 525.00 | 0.99 | 1.29 | 1.14 | 1.13 | -0.49 | -30.25% | 0.00 | 4 | 64 | 0.27 | -0.08 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 530.00 | 1.30 | 1.57 | 1.44 | 1.41 | -0.32 | -18.50% | 0.00 | 15 | 124 | 0.25 | -0.11 | 0.01 | -0.25 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 535.00 | 1.70 | 2.05 | 1.88 | 1.80 | -0.69 | -27.72% | 0.00 | 1 | 30 | 0.24 | -0.13 | 0.01 | -0.28 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 540.00 | 2.08 | 2.52 | 2.30 | 2.75 | -0.05 | -1.79% | 0.00 | 1 | 48 | 0.23 | -0.17 | 0.01 | -0.30 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 542.50 | 2.49 | 2.89 | 2.69 | 2.55 | % | 0.00 | 2 | 0 | 0.23 | -0.19 | 0.01 | -0.31 | 7/10/2025 | 7/10/2025 2:59:02 PM EST | |
| 545.00 | 2.86 | 3.35 | 3.11 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.23 | -0.21 | 0.01 | -0.32 | 7/9/2025 | 7/10/2025 2:59:02 PM EST |
| 547.50 | 3.35 | 3.90 | 3.63 | % | 0.01 | 0 | 0 | 0.22 | -0.24 | 0.01 | -0.33 | 7/10/2025 2:59:02 PM EST | |||
| 550.00 | 3.95 | 4.40 | 4.18 | 4.17 | -0.05 | -1.19% | 0.01 | 3 | 226 | 0.22 | -0.27 | 0.01 | -0.34 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 552.50 | 4.55 | 5.10 | 4.83 | % | 0.01 | 0 | 0 | 0.22 | -0.30 | 0.01 | -0.34 | 7/10/2025 2:59:02 PM EST | |||
| 555.00 | 5.30 | 5.65 | 5.48 | 5.00 | -2.25 | -31.04% | 0.01 | 2 | 17 | 0.21 | -0.33 | 0.02 | -0.35 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 557.50 | 6.00 | 6.55 | 6.28 | 7.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.21 | -0.37 | 0.02 | -0.35 | 7/9/2025 | 7/10/2025 2:59:02 PM EST |
| 560.00 | 6.90 | 7.45 | 7.18 | 7.17 | +0.10 | +1.42% | 0.01 | 12 | 55 | 0.21 | -0.41 | 0.02 | -0.35 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 562.50 | 7.90 | 8.40 | 8.15 | 8.45 | -0.30 | -3.43% | 0.01 | 24 | 33 | 0.21 | -0.45 | 0.02 | -0.35 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 565.00 | 8.90 | 9.50 | 9.20 | 9.00 | -2.45 | -21.40% | 0.02 | 13 | 39 | 0.21 | -0.50 | 0.02 | -0.35 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 567.50 | 10.10 | 10.70 | 10.40 | 10.85 | % | 0.02 | 18 | 0 | 0.20 | -0.54 | 0.02 | -0.34 | 7/10/2025 | 7/10/2025 2:59:02 PM EST | |
| 570.00 | 11.40 | 12.05 | 11.73 | 11.58 | -1.07 | -8.46% | 0.02 | 13 | 13 | 0.20 | -0.59 | 0.02 | -0.33 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 572.50 | 12.90 | 13.50 | 13.20 | 12.65 | % | 0.02 | 14 | 0 | 0.19 | -0.63 | 0.02 | -0.31 | 7/10/2025 | 7/10/2025 2:59:02 PM EST | |
| 575.00 | 14.40 | 15.40 | 14.90 | 14.85 | -2.75 | -15.63% | 0.03 | 1 | 12 | 0.19 | -0.67 | 0.02 | -0.29 | 7/10/2025 | 7/10/2025 2:59:02 PM EST |
| 577.50 | 15.70 | 16.85 | 16.28 | % | 0.03 | 0 | 0 | 0.19 | -0.71 | 0.02 | -0.27 | 7/10/2025 2:59:02 PM EST | |||
| 580.00 | 17.55 | 18.70 | 18.13 | 33.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.19 | -0.75 | 0.01 | -0.25 | 6/13/2025 | 7/10/2025 2:59:02 PM EST |
| 582.50 | 19.50 | 20.60 | 20.05 | % | 0.03 | 0 | 0 | 0.19 | -0.79 | 0.01 | -0.23 | 7/10/2025 2:59:02 PM EST | |||
| 585.00 | 21.45 | 24.45 | 22.95 | 10.54 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.82 | 0.01 | -0.20 | 6/11/2025 | 7/10/2025 2:59:02 PM EST |
| 587.50 | 23.40 | 26.65 | 25.03 | % | 0.04 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.18 | 7/10/2025 2:59:02 PM EST | |||
| 590.00 | 24.70 | 28.30 | 26.50 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | -0.88 | 0.01 | -0.16 | 6/11/2025 | 7/10/2025 2:59:02 PM EST |
| 595.00 | 28.45 | 34.65 | 31.55 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | -0.92 | 0.01 | -0.11 | 6/11/2025 | 7/10/2025 2:59:02 PM EST |
| 600.00 | 33.20 | 39.50 | 36.35 | % | 0.06 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.08 | 7/10/2025 2:59:02 PM EST | |||
| 605.00 | 38.25 | 44.50 | 41.38 | % | 0.07 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.06 | 7/10/2025 2:59:02 PM EST | |||
| 610.00 | 43.25 | 49.50 | 46.38 | % | 0.08 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.04 | 7/10/2025 2:59:02 PM EST | |||
| 615.00 | 48.25 | 53.35 | 50.80 | % | 0.08 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.02 | 7/10/2025 2:59:02 PM EST | |||
| 620.00 | 53.25 | 58.30 | 55.78 | % | 0.09 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 7/10/2025 2:59:02 PM EST | |||
| 625.00 | 58.35 | 64.50 | 61.43 | % | 0.10 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 7/10/2025 2:59:02 PM EST | |||
| 630.00 | 63.60 | 68.60 | 66.10 | % | 0.10 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 635.00 | 68.25 | 74.45 | 71.35 | % | 0.11 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 640.00 | 73.20 | 78.25 | 75.73 | 53.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 2:59:02 PM EST |
| 645.00 | 78.40 | 84.50 | 81.45 | % | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 650.00 | 83.20 | 88.35 | 85.78 | % | 0.13 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 655.00 | 88.45 | 94.45 | 91.45 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 660.00 | 93.30 | 99.50 | 96.40 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 665.00 | 97.70 | 104.55 | 101.13 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 670.00 | 103.70 | 109.55 | 106.63 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST | |||
| 675.00 | 107.95 | 114.50 | 111.23 | % | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:02 PM EST |