Options Chain for MASTERCARD INCORPORATED CL A (MA) - $564.60 as of 7/10/2025 5:44:05 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 | 261.85 | 268.50 | 265.18 | % | 0.88 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 310.00 | 250.90 | 258.55 | 254.73 | % | 0.82 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 320.00 | 241.45 | 248.45 | 244.95 | % | 0.77 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 330.00 | 232.50 | 238.35 | 235.43 | % | 0.71 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 340.00 | 222.40 | 228.30 | 225.35 | % | 0.66 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 350.00 | 212.55 | 218.25 | 215.40 | % | 0.62 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 355.00 | 206.20 | 213.65 | 209.93 | % | 0.59 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 360.00 | 202.15 | 207.40 | 204.78 | % | 0.57 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 365.00 | 198.00 | 202.95 | 200.48 | % | 0.55 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 370.00 | 192.60 | 197.95 | 195.28 | % | 0.53 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 375.00 | 188.00 | 192.35 | 190.18 | % | 0.51 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 380.00 | 180.60 | 187.50 | 184.05 | % | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 385.00 | 177.20 | 183.45 | 180.33 | % | 0.47 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 390.00 | 173.05 | 177.50 | 175.28 | 178.79 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 395.00 | 167.65 | 173.55 | 170.60 | 173.47 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 400.00 | 161.50 | 168.75 | 165.13 | % | 0.41 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 405.00 | 157.50 | 162.60 | 160.05 | % | 0.40 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 410.00 | 151.65 | 158.10 | 154.88 | % | 0.38 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 415.00 | 147.15 | 153.40 | 150.28 | % | 0.36 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 420.00 | 141.45 | 148.40 | 144.93 | % | 0.35 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 425.00 | 137.75 | 142.65 | 140.20 | % | 0.33 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 430.00 | 132.85 | 137.55 | 135.20 | % | 0.31 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 435.00 | 127.70 | 133.55 | 130.63 | % | 0.30 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 440.00 | 122.65 | 127.65 | 125.15 | % | 0.28 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 445.00 | 118.20 | 123.85 | 121.03 | % | 0.27 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 450.00 | 112.55 | 118.65 | 115.60 | % | 0.26 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 455.00 | 108.25 | 113.80 | 111.03 | % | 0.24 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 460.00 | 103.30 | 108.30 | 105.80 | % | 0.23 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 465.00 | 96.65 | 104.00 | 100.33 | % | 0.22 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 470.00 | 93.10 | 99.05 | 96.08 | % | 0.20 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.06 | 7/10/2025 3:59:54 PM EST | |||
| 475.00 | 88.45 | 93.80 | 91.13 | % | 0.19 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.07 | 7/10/2025 3:59:54 PM EST | |||
| 480.00 | 83.45 | 87.90 | 85.68 | % | 0.18 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.08 | 7/10/2025 3:59:54 PM EST | |||
| 485.00 | 78.50 | 83.00 | 80.75 | 62.20 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.57 | 0.99 | 0.00 | -0.09 | 6/18/2025 | 7/10/2025 3:59:54 PM EST |
| 490.00 | 73.35 | 78.85 | 76.10 | 58.97 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.10 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 495.00 | 68.45 | 73.95 | 71.20 | % | 0.14 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.11 | 7/10/2025 3:59:54 PM EST | |||
| 500.00 | 63.10 | 69.05 | 66.08 | 40.43 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | 0.97 | 0.00 | -0.13 | 6/20/2025 | 7/10/2025 3:59:54 PM EST |
| 505.00 | 58.60 | 63.30 | 60.95 | % | 0.12 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.14 | 7/10/2025 3:59:54 PM EST | |||
| 510.00 | 53.95 | 58.45 | 56.20 | 34.64 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.44 | 0.95 | 0.00 | -0.16 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
| 515.00 | 49.05 | 54.75 | 51.90 | 30.46 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.41 | 0.94 | 0.00 | -0.18 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
| 520.00 | 44.05 | 49.45 | 46.75 | 53.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.39 | 0.92 | 0.00 | -0.20 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 525.00 | 39.50 | 45.20 | 42.35 | 34.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.90 | 0.01 | -0.22 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 530.00 | 35.65 | 39.80 | 37.73 | 27.49 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.33 | 0.88 | 0.01 | -0.23 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 535.00 | 30.10 | 35.55 | 32.83 | 31.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.30 | 0.86 | 0.01 | -0.25 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 540.00 | 26.45 | 31.40 | 28.93 | 26.55 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.31 | 0.82 | 0.01 | -0.27 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 542.50 | 24.35 | 29.25 | 26.80 | % | 0.05 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.28 | 7/10/2025 3:59:54 PM EST | |||
| 545.00 | 22.45 | 23.65 | 23.05 | 22.12 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.24 | 0.78 | 0.01 | -0.29 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 547.50 | 20.40 | 21.60 | 21.00 | 19.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | 0.76 | 0.01 | -0.30 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 550.00 | 18.40 | 19.65 | 19.03 | 19.04 | -1.21 | -5.98% | 0.03 | 3 | 44 | 0.23 | 0.73 | 0.01 | -0.31 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 552.50 | 16.50 | 17.80 | 17.15 | % | 0.03 | 0 | 0 | 0.23 | 0.70 | 0.01 | -0.32 | 7/10/2025 3:59:54 PM EST | |||
| 555.00 | 14.60 | 15.95 | 15.28 | 15.95 | -0.35 | -2.15% | 0.03 | 9 | 37 | 0.22 | 0.66 | 0.02 | -0.33 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 557.50 | 13.00 | 14.25 | 13.63 | 15.05 | % | 0.02 | 2 | 0 | 0.22 | 0.63 | 0.02 | -0.33 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 560.00 | 11.55 | 12.50 | 12.03 | 12.44 | +0.84 | +7.25% | 0.02 | 8 | 42 | 0.21 | 0.58 | 0.02 | -0.34 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 562.50 | 10.00 | 11.15 | 10.58 | 10.75 | +0.35 | +3.37% | 0.02 | 2 | 4 | 0.21 | 0.54 | 0.02 | -0.34 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 565.00 | 8.80 | 9.75 | 9.28 | 10.00 | +1.00 | +11.12% | 0.02 | 28 | 105 | 0.21 | 0.50 | 0.02 | -0.34 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 567.50 | 7.30 | 8.45 | 7.88 | 8.05 | +0.30 | +3.88% | 0.01 | 7 | 20 | 0.20 | 0.45 | 0.02 | -0.33 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 570.00 | 6.50 | 7.30 | 6.90 | 7.10 | +1.85 | +35.24% | 0.01 | 62 | 27 | 0.20 | 0.41 | 0.02 | -0.32 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 572.50 | 5.35 | 6.20 | 5.78 | % | 0.01 | 0 | 0 | 0.20 | 0.37 | 0.02 | -0.31 | 7/10/2025 3:59:54 PM EST | |||
| 575.00 | 4.40 | 5.25 | 4.83 | 5.05 | +0.10 | +2.02% | 0.01 | 10 | 32 | 0.20 | 0.32 | 0.02 | -0.30 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 577.50 | 3.75 | 4.45 | 4.10 | 4.17 | % | 0.01 | 1 | 0 | 0.20 | 0.28 | 0.02 | -0.28 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 580.00 | 2.96 | 3.70 | 3.33 | 3.62 | +0.02 | +0.56% | 0.01 | 6 | 98 | 0.19 | 0.24 | 0.02 | -0.26 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 582.50 | 2.13 | 3.10 | 2.62 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.19 | 0.21 | 0.01 | -0.23 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 585.00 | 1.75 | 2.47 | 2.11 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.19 | 0.18 | 0.01 | -0.21 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 587.50 | 1.35 | 2.10 | 1.73 | % | 0.00 | 0 | 0 | 0.19 | 0.15 | 0.01 | -0.19 | 7/10/2025 3:59:54 PM EST | |||
| 590.00 | 1.04 | 1.67 | 1.36 | 1.39 | -0.66 | -32.20% | 0.00 | 2 | 46 | 0.19 | 0.12 | 0.01 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 595.00 | 0.53 | 1.19 | 0.86 | 0.95 | +0.35 | +58.34% | 0.00 | 2 | 34 | 0.19 | 0.09 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 600.00 | 0.24 | 0.85 | 0.55 | 0.61 | +0.06 | +10.91% | 0.00 | 2 | 47 | 0.19 | 0.06 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 605.00 | 0.09 | 0.63 | 0.36 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.19 | 0.04 | 0.00 | -0.08 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 610.00 | 0.00 | 0.49 | 0.25 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.22 | 0.02 | 0.00 | -0.04 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 615.00 | 0.00 | 0.41 | 0.21 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.23 | 0.01 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 620.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.24 | 0.01 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:54 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 3:59:54 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 | -0.01 | 6/16/2025 | 7/10/2025 3:59:54 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 3:59:54 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 3:59:54 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 3:59:54 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 3:59:54 PM EST | |||
| 655.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 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 3:59:54 PM EST | |||
| 665.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 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 3:59:54 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 3:59:54 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 3:59:54 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 3:59:54 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 3:59:54 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 3:59:54 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 3:59:54 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 3:59:54 PM EST | |||
| 355.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 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 3:59:54 PM EST | |||
| 370.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 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 3:59:54 PM EST | |||
| 380.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 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 3:59:54 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 3:59:54 PM EST | |||
| 395.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 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 3:59:54 PM EST |
| 405.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 410.00 | 0.00 | 0.29 | 0.15 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
| 415.00 | 0.00 | 0.30 | 0.15 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:54 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 3:59:54 PM EST |
| 425.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 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 3:59:54 PM EST | |||
| 435.00 | 0.00 | 0.34 | 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 3:59:54 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 3:59:54 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 3:59:54 PM EST | |||
| 450.00 | 0.00 | 0.38 | 0.19 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
| 455.00 | 0.00 | 0.40 | 0.20 | 0.18 | -0.56 | -75.68% | 0.00 | 8 | 10 | 0.51 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 465.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 470.00 | 0.01 | 0.20 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.36 | -0.01 | 0.00 | -0.06 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 475.00 | 0.02 | 0.25 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.35 | -0.01 | 0.00 | -0.07 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 480.00 | 0.03 | 0.53 | 0.28 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | -0.01 | 0.00 | -0.08 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
| 485.00 | 0.07 | 0.57 | 0.32 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | -0.01 | 0.00 | -0.09 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 490.00 | 0.10 | 0.62 | 0.36 | 0.30 | -0.20 | -40.00% | 0.00 | 3 | 5 | 0.35 | -0.02 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 495.00 | 0.16 | 0.68 | 0.42 | 0.45 | -0.26 | -36.62% | 0.00 | 1 | 7 | 0.34 | -0.02 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 500.00 | 0.21 | 0.75 | 0.48 | 0.41 | -0.34 | -45.34% | 0.00 | 2 | 19 | 0.32 | -0.03 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 505.00 | 0.28 | 0.84 | 0.56 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.31 | -0.04 | 0.00 | -0.14 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 510.00 | 0.41 | 0.94 | 0.68 | 0.61 | -0.35 | -36.46% | 0.00 | 15 | 17 | 0.30 | -0.05 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 515.00 | 0.52 | 1.08 | 0.80 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.29 | -0.06 | 0.00 | -0.18 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 520.00 | 0.63 | 1.02 | 0.83 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.27 | -0.08 | 0.00 | -0.20 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 525.00 | 0.94 | 1.30 | 1.12 | 1.13 | -0.49 | -30.25% | 0.00 | 4 | 64 | 0.26 | -0.10 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 530.00 | 1.19 | 1.75 | 1.47 | 1.38 | -0.35 | -20.24% | 0.00 | 17 | 124 | 0.25 | -0.12 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 535.00 | 1.47 | 2.09 | 1.78 | 1.80 | -0.69 | -27.72% | 0.00 | 1 | 30 | 0.24 | -0.14 | 0.01 | -0.25 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 540.00 | 2.02 | 2.76 | 2.39 | 2.75 | -0.05 | -1.79% | 0.00 | 1 | 48 | 0.23 | -0.18 | 0.01 | -0.27 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 542.50 | 2.31 | 2.98 | 2.65 | 2.55 | % | 0.00 | 2 | 0 | 0.22 | -0.19 | 0.01 | -0.28 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 545.00 | 2.77 | 3.70 | 3.24 | 2.98 | -0.42 | -12.36% | 0.01 | 3 | 137 | 0.22 | -0.22 | 0.01 | -0.29 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 547.50 | 3.35 | 4.10 | 3.73 | % | 0.01 | 0 | 0 | 0.22 | -0.24 | 0.01 | -0.30 | 7/10/2025 3:59:54 PM EST | |||
| 550.00 | 4.00 | 4.60 | 4.30 | 4.17 | -0.05 | -1.19% | 0.01 | 3 | 226 | 0.22 | -0.27 | 0.01 | -0.31 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 552.50 | 4.65 | 5.35 | 5.00 | % | 0.01 | 0 | 0 | 0.21 | -0.30 | 0.01 | -0.32 | 7/10/2025 3:59:54 PM EST | |||
| 555.00 | 5.20 | 6.00 | 5.60 | 5.00 | -2.25 | -31.04% | 0.01 | 2 | 17 | 0.21 | -0.34 | 0.02 | -0.33 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 557.50 | 6.15 | 6.90 | 6.53 | 7.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.21 | -0.37 | 0.02 | -0.33 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 560.00 | 7.00 | 7.75 | 7.38 | 7.17 | +0.10 | +1.42% | 0.01 | 12 | 55 | 0.21 | -0.42 | 0.02 | -0.34 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 562.50 | 7.95 | 8.85 | 8.40 | 8.45 | -0.30 | -3.43% | 0.01 | 24 | 33 | 0.20 | -0.46 | 0.02 | -0.34 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 565.00 | 9.10 | 10.00 | 9.55 | 9.00 | -2.45 | -21.40% | 0.02 | 13 | 39 | 0.20 | -0.50 | 0.02 | -0.34 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 567.50 | 10.10 | 11.00 | 10.55 | 10.85 | % | 0.02 | 18 | 0 | 0.19 | -0.55 | 0.02 | -0.33 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 570.00 | 11.65 | 12.50 | 12.08 | 11.58 | -1.07 | -8.46% | 0.02 | 13 | 13 | 0.20 | -0.59 | 0.02 | -0.32 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 572.50 | 13.05 | 13.80 | 13.43 | 12.65 | % | 0.02 | 14 | 0 | 0.19 | -0.63 | 0.02 | -0.31 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 575.00 | 14.25 | 15.60 | 14.93 | 14.85 | -2.75 | -15.63% | 0.03 | 1 | 12 | 0.19 | -0.68 | 0.02 | -0.30 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 577.50 | 15.95 | 17.15 | 16.55 | % | 0.03 | 0 | 0 | 0.18 | -0.72 | 0.02 | -0.28 | 7/10/2025 3:59:54 PM EST | |||
| 580.00 | 17.80 | 19.10 | 18.45 | 33.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.18 | -0.76 | 0.02 | -0.26 | 6/13/2025 | 7/10/2025 3:59:54 PM EST |
| 582.50 | 19.75 | 21.05 | 20.40 | % | 0.04 | 0 | 0 | 0.18 | -0.79 | 0.01 | -0.23 | 7/10/2025 3:59:54 PM EST | |||
| 585.00 | 19.25 | 24.30 | 21.78 | 10.54 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.15 | -0.82 | 0.01 | -0.21 | 6/11/2025 | 7/10/2025 3:59:54 PM EST |
| 587.50 | 21.35 | 26.45 | 23.90 | % | 0.04 | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.19 | 7/10/2025 3:59:54 PM EST | |||
| 590.00 | 22.90 | 28.60 | 25.75 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | -0.88 | 0.01 | -0.17 | 6/11/2025 | 7/10/2025 3:59:54 PM EST |
| 595.00 | 27.30 | 33.50 | 30.40 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | -0.91 | 0.01 | -0.13 | 6/11/2025 | 7/10/2025 3:59:54 PM EST |
| 600.00 | 32.95 | 38.25 | 35.60 | % | 0.06 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.10 | 7/10/2025 3:59:54 PM EST | |||
| 605.00 | 37.90 | 42.80 | 40.35 | % | 0.07 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.08 | 7/10/2025 3:59:54 PM EST | |||
| 610.00 | 42.95 | 49.30 | 46.13 | % | 0.08 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.04 | 7/10/2025 3:59:54 PM EST | |||
| 615.00 | 47.90 | 53.30 | 50.60 | % | 0.08 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
| 620.00 | 52.05 | 59.35 | 55.70 | % | 0.09 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 625.00 | 57.05 | 62.80 | 59.93 | % | 0.10 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 630.00 | 63.60 | 68.60 | 66.10 | % | 0.10 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 635.00 | 67.40 | 73.95 | 70.68 | % | 0.11 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 640.00 | 73.20 | 77.80 | 75.50 | 53.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:54 PM EST |
| 645.00 | 77.90 | 84.30 | 81.10 | % | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 650.00 | 82.05 | 88.45 | 85.25 | % | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 655.00 | 88.45 | 94.35 | 91.40 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 660.00 | 92.90 | 98.70 | 95.80 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 665.00 | 97.70 | 102.75 | 100.23 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 670.00 | 102.90 | 107.80 | 105.35 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 675.00 | 107.95 | 113.25 | 110.60 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |