Options Chain for MASTERCARD INCORPORATED CL A (MA) - $538.73 as of 6/20/2025 3:49:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 230.10 | 237.70 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 320.00 | 212.55 | 217.70 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.06 | 6/20/2025 3:59:52 PM EST | |||
| 340.00 | 191.35 | 197.80 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.06 | 6/20/2025 3:59:52 PM EST | |||
| 360.00 | 173.20 | 178.25 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.07 | 6/20/2025 3:59:52 PM EST | |||
| 370.00 | 163.40 | 168.70 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.07 | 6/20/2025 3:59:52 PM EST | |||
| 380.00 | 153.65 | 158.10 | 201.27 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.98 | 0.00 | -0.08 | 5/28/2025 | 6/20/2025 3:59:52 PM EST |
| 385.00 | 148.80 | 152.90 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.07 | 6/20/2025 3:59:52 PM EST | |||
| 390.00 | 143.90 | 149.35 | % | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.12 | 6/20/2025 3:59:52 PM EST | |||
| 395.00 | 139.10 | 144.30 | % | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.13 | 6/20/2025 3:59:52 PM EST | |||
| 400.00 | 134.25 | 139.40 | % | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.13 | 6/20/2025 3:59:52 PM EST | |||
| 405.00 | 129.40 | 134.75 | % | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.14 | 6/20/2025 3:59:52 PM EST | |||
| 410.00 | 124.60 | 129.70 | 179.35 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.94 | 0.00 | -0.14 | 5/16/2025 | 6/20/2025 3:59:52 PM EST |
| 415.00 | 119.75 | 125.05 | % | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.15 | 6/20/2025 3:59:52 PM EST | |||
| 420.00 | 114.95 | 120.25 | % | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.15 | 6/20/2025 3:59:52 PM EST | |||
| 425.00 | 110.20 | 115.40 | % | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.16 | 6/20/2025 3:59:52 PM EST | |||
| 430.00 | 105.45 | 110.65 | 116.61 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.92 | 0.00 | -0.16 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 435.00 | 100.75 | 105.85 | % | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.16 | 6/20/2025 3:59:52 PM EST | |||
| 440.00 | 96.00 | 101.00 | % | 0 | 0 | 0.44 | 0.91 | 0.00 | -0.17 | 6/20/2025 3:59:52 PM EST | |||
| 445.00 | 91.30 | 96.85 | % | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.17 | 6/20/2025 3:59:52 PM EST | |||
| 450.00 | 86.70 | 91.30 | % | 0 | 0 | 0.35 | 0.89 | 0.00 | -0.17 | 6/20/2025 3:59:52 PM EST | |||
| 455.00 | 82.10 | 87.15 | % | 0 | 0 | 0.35 | 0.88 | 0.00 | -0.18 | 6/20/2025 3:59:52 PM EST | |||
| 460.00 | 77.55 | 81.05 | 124.03 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.88 | 0.00 | -0.18 | 6/3/2025 | 6/20/2025 3:59:52 PM EST |
| 465.00 | 73.10 | 77.90 | % | 0 | 0 | 0.34 | 0.87 | 0.00 | -0.18 | 6/20/2025 3:59:52 PM EST | |||
| 470.00 | 68.60 | 73.55 | % | 0 | 0 | 0.33 | 0.86 | 0.00 | -0.19 | 6/20/2025 3:59:52 PM EST | |||
| 475.00 | 63.45 | 69.10 | % | 0 | 0 | 0.32 | 0.84 | 0.00 | -0.19 | 6/20/2025 3:59:52 PM EST | |||
| 480.00 | 60.75 | 63.35 | 95.25 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.83 | 0.00 | -0.19 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 485.00 | 56.10 | 59.80 | 90.55 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.82 | 0.00 | -0.19 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 490.00 | 52.45 | 55.90 | 53.33 | % | 2 | 0 | 0.31 | 0.80 | 0.00 | -0.20 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 495.00 | 48.25 | 51.95 | % | 0 | 0 | 0.30 | 0.78 | 0.01 | -0.20 | 6/20/2025 3:59:52 PM EST | |||
| 500.00 | 44.25 | 47.85 | 46.25 | -47.87 | -50.87% | 1 | 7 | 0.30 | 0.76 | 0.01 | -0.20 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 505.00 | 40.65 | 43.55 | 57.34 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.73 | 0.01 | -0.20 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 510.00 | 38.00 | 38.95 | 61.43 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.70 | 0.01 | -0.21 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 515.00 | 34.45 | 35.40 | 37.94 | -25.83 | -40.51% | 1 | 3 | 0.28 | 0.67 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 520.00 | 31.10 | 32.00 | 31.29 | -5.48 | -14.91% | 2 | 5 | 0.27 | 0.64 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 525.00 | 27.85 | 28.70 | 28.10 | -7.75 | -21.62% | 24 | 5 | 0.27 | 0.60 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 530.00 | 24.80 | 25.65 | 24.35 | -5.06 | -17.21% | 78 | 21 | 0.26 | 0.57 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 535.00 | 21.95 | 22.75 | 22.00 | -5.64 | -20.41% | 89 | 187 | 0.26 | 0.53 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 540.00 | 19.30 | 20.10 | 19.50 | -5.17 | -20.96% | 75 | 45 | 0.25 | 0.49 | 0.01 | -0.20 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 545.00 | 16.85 | 17.60 | 16.57 | -5.86 | -26.13% | 405 | 182 | 0.25 | 0.45 | 0.01 | -0.20 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 550.00 | 14.60 | 15.30 | 13.60 | -6.30 | -31.66% | 59 | 53 | 0.25 | 0.41 | 0.01 | -0.19 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 555.00 | 12.65 | 13.20 | 12.70 | -3.20 | -20.13% | 1 | 27 | 0.25 | 0.37 | 0.01 | -0.19 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 560.00 | 10.80 | 11.35 | 11.37 | -3.17 | -21.81% | 2 | 107 | 0.24 | 0.33 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 565.00 | 9.15 | 9.70 | 10.55 | -3.75 | -26.23% | 7 | 67 | 0.24 | 0.30 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 570.00 | 7.70 | 8.15 | 7.75 | -1.85 | -19.28% | 7 | 70 | 0.24 | 0.26 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 575.00 | 6.40 | 6.90 | 5.90 | -2.90 | -32.96% | 2 | 44 | 0.23 | 0.23 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 580.00 | 5.30 | 5.75 | 5.95 | -1.14 | -16.08% | 48 | 147 | 0.23 | 0.20 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 585.00 | 4.40 | 4.80 | 4.20 | -1.89 | -31.04% | 8 | 68 | 0.23 | 0.18 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 590.00 | 3.55 | 4.00 | 4.75 | -0.35 | -6.87% | 4 | 143 | 0.23 | 0.16 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 595.00 | 2.94 | 3.35 | 3.10 | -1.20 | -27.91% | 18 | 94 | 0.23 | 0.13 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 600.00 | 2.41 | 2.76 | 2.54 | -1.26 | -33.16% | 34 | 1,136 | 0.23 | 0.12 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 605.00 | 1.97 | 2.30 | 2.50 | -0.96 | -27.75% | 2 | 162 | 0.23 | 0.10 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 610.00 | 1.62 | 1.92 | 1.83 | -0.37 | -16.82% | 1 | 84 | 0.23 | 0.09 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 615.00 | 1.34 | 1.64 | 1.50 | -0.36 | -19.36% | 7 | 86 | 0.23 | 0.08 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 620.00 | 1.11 | 1.37 | 1.20 | -1.22 | -50.42% | 4 | 114 | 0.23 | 0.07 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 625.00 | 0.96 | 1.17 | 1.65 | 0.00 | 0.00% | 0 | 99 | 0.24 | 0.06 | 0.00 | -0.05 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 630.00 | 0.80 | 1.03 | 1.08 | -0.16 | -12.91% | 1 | 55 | 0.24 | 0.05 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 635.00 | 0.65 | 0.90 | 0.78 | -1.73 | -68.93% | 2 | 33 | 0.24 | 0.04 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 640.00 | 0.55 | 0.79 | 0.60 | -0.49 | -44.96% | 3 | 111 | 0.24 | 0.04 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 645.00 | 0.46 | 0.71 | 0.55 | -0.20 | -26.67% | 41 | 73 | 0.25 | 0.03 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 650.00 | 0.39 | 0.63 | 1.20 | 0.00 | 0.00% | 0 | 38 | 0.25 | 0.03 | 0.00 | -0.03 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 655.00 | 0.34 | 0.57 | 0.38 | -0.18 | -32.15% | 3 | 12 | 0.25 | 0.02 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 660.00 | 0.28 | 0.51 | 0.90 | 0.00 | 0.00% | 0 | 16 | 0.25 | 0.02 | 0.00 | -0.03 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 665.00 | 0.24 | 0.46 | 0.66 | 0.00 | 0.00% | 0 | 16 | 0.26 | 0.02 | 0.00 | -0.02 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 670.00 | 0.20 | 0.42 | 0.46 | 0.00 | 0.00% | 0 | 17 | 0.26 | 0.02 | 0.00 | -0.02 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 675.00 | 0.17 | 0.36 | 0.21 | -0.24 | -53.34% | 2 | 12 | 0.26 | 0.01 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 680.00 | 0.13 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 685.00 | 0.10 | 0.33 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.01 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 3:59:52 PM EST |
| 690.00 | 0.08 | 0.30 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 700.00 | 0.08 | 0.15 | 0.10 | % | 25 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 720.00 | 0.00 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 740.00 | 0.00 | 0.18 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 760.00 | 0.00 | 0.16 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 780.00 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 800.00 | 0.00 | 0.14 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 820.00 | 0.00 | 0.13 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 840.00 | 0.00 | 0.13 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 860.00 | 0.00 | 0.12 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.25 | 0.45 | 0.35 | +0.15 | +75.00% | 27 | 1 | 0.64 | -0.01 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 320.00 | 0.38 | 0.60 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.06 | 6/20/2025 3:59:52 PM EST | |||
| 340.00 | 0.57 | 0.80 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.01 | 0.00 | -0.06 | 6/3/2025 | 6/20/2025 3:59:52 PM EST |
| 360.00 | 0.82 | 1.04 | 0.38 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.01 | 0.00 | -0.07 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 370.00 | 0.97 | 1.19 | 1.16 | +0.67 | +136.74% | 4 | 4 | 0.51 | -0.02 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 380.00 | 1.13 | 1.36 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.08 | 6/20/2025 3:59:52 PM EST | |||
| 385.00 | 0.00 | 3.85 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.07 | 6/20/2025 3:59:52 PM EST | |||
| 390.00 | 1.33 | 1.52 | 1.59 | +0.58 | +57.43% | 1 | 3 | 0.47 | -0.04 | 0.00 | -0.12 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 395.00 | 1.40 | 1.66 | 0.62 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.05 | 0.00 | -0.13 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 400.00 | 1.53 | 1.78 | 1.65 | +1.11 | +205.56% | 1 | 8 | 0.45 | -0.05 | 0.00 | -0.13 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 405.00 | 1.68 | 1.91 | 1.82 | % | 1 | 0 | 0.44 | -0.05 | 0.00 | -0.14 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 410.00 | 1.81 | 2.05 | 2.00 | -0.01 | -0.50% | 1 | 28 | 0.44 | -0.06 | 0.00 | -0.14 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 415.00 | 1.96 | 2.21 | 2.20 | +1.09 | +98.20% | 5 | 3 | 0.43 | -0.06 | 0.00 | -0.15 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 420.00 | 2.13 | 2.38 | 1.75 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.07 | 0.00 | -0.15 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 425.00 | 2.32 | 2.57 | 2.71 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.07 | 0.00 | -0.16 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 430.00 | 2.50 | 2.78 | 2.59 | -0.47 | -15.36% | 2 | 2 | 0.40 | -0.08 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 435.00 | 2.73 | 3.05 | 3.10 | +2.04 | +192.46% | 1 | 1 | 0.39 | -0.09 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 440.00 | 2.97 | 3.30 | 3.15 | +0.43 | +15.81% | 1 | 4 | 0.38 | -0.09 | 0.00 | -0.17 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 445.00 | 3.25 | 3.60 | 3.59 | +0.49 | +15.81% | 2 | 4 | 0.38 | -0.10 | 0.00 | -0.17 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 450.00 | 3.55 | 3.95 | 4.00 | -0.20 | -4.77% | 12 | 60 | 0.37 | -0.11 | 0.00 | -0.17 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 455.00 | 3.90 | 4.30 | 4.15 | +2.45 | +144.12% | 10 | 15 | 0.36 | -0.12 | 0.00 | -0.18 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 460.00 | 4.30 | 4.70 | 4.55 | +1.46 | +47.25% | 7 | 13 | 0.35 | -0.12 | 0.00 | -0.18 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 465.00 | 4.80 | 5.20 | 5.28 | +1.23 | +30.37% | 5 | 6 | 0.35 | -0.13 | 0.00 | -0.18 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 470.00 | 5.30 | 5.70 | 5.60 | -0.40 | -6.67% | 12 | 38 | 0.34 | -0.14 | 0.00 | -0.19 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 475.00 | 6.00 | 6.30 | 6.49 | -0.01 | -0.16% | 3 | 119 | 0.33 | -0.16 | 0.00 | -0.19 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 480.00 | 6.55 | 7.00 | 6.74 | -0.31 | -4.40% | 7 | 129 | 0.33 | -0.17 | 0.00 | -0.19 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 485.00 | 7.25 | 7.75 | 7.75 | -0.08 | -1.03% | 3 | 19 | 0.32 | -0.18 | 0.00 | -0.19 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 490.00 | 8.10 | 8.60 | 9.09 | +0.46 | +5.33% | 26 | 21 | 0.31 | -0.20 | 0.00 | -0.20 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 495.00 | 9.05 | 9.60 | 9.50 | -0.52 | -5.19% | 29 | 16 | 0.31 | -0.22 | 0.01 | -0.20 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 500.00 | 10.05 | 10.60 | 11.15 | +0.04 | +0.36% | 17 | 52 | 0.30 | -0.24 | 0.01 | -0.20 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 505.00 | 11.20 | 11.85 | 11.22 | +6.79 | +153.28% | 2 | 36 | 0.30 | -0.27 | 0.01 | -0.20 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 510.00 | 12.50 | 13.15 | 12.50 | +2.35 | +23.16% | 82 | 32 | 0.29 | -0.30 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 515.00 | 14.05 | 14.65 | 14.00 | +2.95 | +26.70% | 3 | 76 | 0.29 | -0.33 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 520.00 | 15.55 | 16.25 | 16.37 | -0.33 | -1.98% | 9 | 60 | 0.28 | -0.36 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 525.00 | 17.30 | 18.10 | 18.33 | +0.03 | +0.17% | 3 | 76 | 0.28 | -0.40 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 530.00 | 19.25 | 20.05 | 20.55 | +0.65 | +3.27% | 21 | 131 | 0.27 | -0.43 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 535.00 | 21.35 | 22.20 | 23.35 | +1.75 | +8.11% | 65 | 233 | 0.27 | -0.47 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 540.00 | 23.70 | 24.60 | 23.65 | +0.30 | +1.29% | 12 | 153 | 0.27 | -0.51 | 0.01 | -0.20 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 545.00 | 26.25 | 27.15 | 27.04 | +0.80 | +3.05% | 34 | 157 | 0.26 | -0.55 | 0.01 | -0.20 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 550.00 | 29.00 | 29.95 | 28.20 | +2.74 | +10.77% | 1 | 91 | 0.26 | -0.59 | 0.01 | -0.19 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 555.00 | 31.95 | 32.95 | 30.95 | 0.00 | 0.00% | 0 | 164 | 0.26 | -0.63 | 0.01 | -0.19 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 560.00 | 35.15 | 36.20 | 36.67 | +2.97 | +8.82% | 6 | 89 | 0.25 | -0.67 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 565.00 | 38.55 | 39.60 | 38.55 | +9.22 | +31.44% | 1 | 91 | 0.25 | -0.70 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 570.00 | 41.50 | 44.90 | 40.42 | -0.88 | -2.14% | 1 | 188 | 0.25 | -0.74 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 575.00 | 45.30 | 49.00 | 44.00 | +11.25 | +34.36% | 1 | 159 | 0.25 | -0.77 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 580.00 | 49.60 | 52.15 | 51.19 | +13.79 | +36.88% | 109 | 2,974 | 0.24 | -0.80 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 585.00 | 52.45 | 56.25 | 57.75 | +29.20 | +102.28% | 2 | 85 | 0.24 | -0.82 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 590.00 | 58.15 | 60.45 | 62.37 | +5.82 | +10.30% | 149 | 371 | 0.23 | -0.84 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 595.00 | 60.95 | 66.00 | 21.90 | 0.00 | 0.00% | 0 | 38 | 0.30 | -0.87 | 0.00 | -0.10 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 600.00 | 66.15 | 70.60 | 70.97 | +6.36 | +9.85% | 10 | 161 | 0.24 | -0.88 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 605.00 | 70.15 | 75.10 | 27.75 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.90 | 0.00 | -0.08 | 6/10/2025 | 6/20/2025 3:59:52 PM EST |
| 610.00 | 74.70 | 81.35 | % | 0 | 0 | 0.35 | -0.91 | 0.00 | -0.07 | 6/20/2025 3:59:52 PM EST | |||
| 615.00 | 79.40 | 86.30 | 29.65 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.92 | 0.00 | -0.07 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 620.00 | 84.70 | 91.15 | 83.03 | +37.38 | +81.89% | 1 | 17 | 0.37 | -0.93 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 625.00 | 89.20 | 96.80 | % | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 630.00 | 93.20 | 101.75 | % | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 635.00 | 99.20 | 106.15 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 640.00 | 104.50 | 111.10 | 52.95 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.04 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 645.00 | 109.50 | 116.10 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 650.00 | 114.50 | 119.65 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 655.00 | 119.50 | 126.10 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 660.00 | 124.50 | 129.65 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 665.00 | 129.50 | 134.65 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 670.00 | 134.50 | 139.65 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 675.00 | 139.60 | 146.20 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 680.00 | 145.70 | 151.15 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 685.00 | 149.50 | 154.65 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 690.00 | 154.50 | 161.25 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 700.00 | 164.50 | 171.10 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 720.00 | 185.70 | 191.15 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 740.00 | 204.50 | 211.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 760.00 | 224.50 | 231.25 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 780.00 | 244.60 | 251.25 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 800.00 | 264.50 | 271.15 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 820.00 | 284.50 | 289.65 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 840.00 | 304.30 | 311.15 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 860.00 | 324.50 | 329.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |