Options Chain for MASTERCARD INCORPORATED CL A (MA) - $523.20 as of 7/10/2026 2:56:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 273.40 | 279.10 | 276.25 | % | 1.10 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 260.00 | 263.40 | 269.10 | 266.25 | % | 1.02 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 270.00 | 253.50 | 259.70 | 256.60 | % | 0.95 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 280.00 | 243.50 | 250.30 | 246.90 | 216.20 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/10/2026 3:59:59 PM EST |
| 290.00 | 233.60 | 239.90 | 236.75 | % | 0.82 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 300.00 | 223.60 | 229.80 | 226.70 | % | 0.76 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 310.00 | 213.70 | 219.30 | 216.50 | 163.25 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/10/2026 3:59:59 PM EST |
| 320.00 | 203.70 | 210.00 | 206.85 | % | 0.65 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 330.00 | 193.80 | 199.30 | 196.55 | 140.12 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/10/2026 3:59:59 PM EST |
| 335.00 | 188.80 | 195.80 | 192.30 | % | 0.57 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 340.00 | 183.80 | 190.30 | 187.05 | 130.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/10/2026 3:59:59 PM EST |
| 345.00 | 178.90 | 184.60 | 181.75 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 350.00 | 173.90 | 180.40 | 177.15 | % | 0.51 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 355.00 | 168.90 | 174.70 | 171.80 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 360.00 | 164.00 | 170.00 | 167.00 | % | 0.46 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 365.00 | 159.00 | 165.90 | 162.45 | % | 0.45 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 370.00 | 154.00 | 160.50 | 157.25 | 128.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 7/10/2026 3:59:59 PM EST |
| 375.00 | 149.10 | 154.90 | 152.00 | % | 0.41 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 380.00 | 144.10 | 149.80 | 146.95 | 150.05 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/10/2026 3:59:59 PM EST |
| 385.00 | 139.20 | 145.50 | 142.35 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 390.00 | 134.20 | 139.80 | 137.00 | % | 0.35 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 395.00 | 129.30 | 134.90 | 132.10 | % | 0.33 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 7/10/2026 3:59:59 PM EST | |||
| 400.00 | 124.60 | 131.00 | 127.80 | 100.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.03 | 6/25/2026 | 7/10/2026 3:59:59 PM EST |
| 405.00 | 119.40 | 126.60 | 123.00 | 88.10 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.58 | 0.98 | 0.00 | -0.03 | 6/8/2026 | 7/10/2026 3:59:59 PM EST |
| 410.00 | 114.50 | 120.20 | 117.35 | 109.08 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.56 | 0.98 | 0.00 | -0.04 | 7/1/2026 | 7/10/2026 3:59:59 PM EST |
| 415.00 | 109.60 | 116.60 | 113.10 | 122.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.52 | 0.98 | 0.00 | -0.05 | 7/7/2026 | 7/10/2026 3:59:59 PM EST |
| 420.00 | 104.70 | 111.10 | 107.90 | % | 0.26 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.05 | 7/10/2026 3:59:59 PM EST | |||
| 425.00 | 99.90 | 106.60 | 103.25 | 73.20 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.49 | 0.97 | 0.00 | -0.06 | 6/5/2026 | 7/10/2026 3:59:59 PM EST |
| 430.00 | 95.40 | 101.40 | 98.40 | 91.90 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.48 | 0.96 | 0.00 | -0.07 | 7/1/2026 | 7/10/2026 3:59:59 PM EST |
| 435.00 | 90.20 | 95.50 | 92.85 | 97.35 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.46 | 0.96 | 0.00 | -0.08 | 7/6/2026 | 7/10/2026 3:59:59 PM EST |
| 440.00 | 85.80 | 91.20 | 88.50 | 92.80 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.46 | 0.95 | 0.00 | -0.08 | 7/2/2026 | 7/10/2026 3:59:59 PM EST |
| 445.00 | 80.80 | 86.30 | 83.55 | 48.10 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.45 | 0.94 | 0.00 | -0.09 | 6/22/2026 | 7/10/2026 3:59:59 PM EST |
| 450.00 | 76.00 | 81.80 | 78.90 | 58.00 | 0.00 | 0.00% | 0.18 | 0 | 57 | 0.44 | 0.93 | 0.00 | -0.11 | 6/26/2026 | 7/10/2026 3:59:59 PM EST |
| 455.00 | 71.70 | 77.30 | 74.50 | 47.00 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.30 | 0.92 | 0.00 | -0.12 | 6/15/2026 | 7/10/2026 3:59:59 PM EST |
| 460.00 | 67.10 | 71.30 | 69.20 | 68.40 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.29 | 0.90 | 0.00 | -0.13 | 7/1/2026 | 7/10/2026 3:59:59 PM EST |
| 465.00 | 62.20 | 68.30 | 65.25 | 59.74 | 0.00 | 0.00% | 0.14 | 0 | 62 | 0.30 | 0.89 | 0.00 | -0.14 | 7/8/2026 | 7/10/2026 3:59:59 PM EST |
| 470.00 | 57.80 | 62.20 | 60.00 | 60.00 | +5.90 | +10.91% | 0.13 | 1 | 37 | 0.28 | 0.87 | 0.00 | -0.16 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 475.00 | 53.40 | 59.20 | 56.30 | 53.10 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.30 | 0.85 | 0.00 | -0.17 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 480.00 | 49.10 | 55.20 | 52.15 | 55.50 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.30 | 0.83 | 0.00 | -0.18 | 7/6/2026 | 7/10/2026 3:59:59 PM EST |
| 485.00 | 45.00 | 50.70 | 47.85 | 45.10 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.29 | 0.80 | 0.01 | -0.19 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 490.00 | 41.10 | 45.50 | 43.30 | 41.00 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.28 | 0.78 | 0.01 | -0.20 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 495.00 | 37.40 | 43.10 | 40.25 | 36.20 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.29 | 0.75 | 0.01 | -0.21 | 7/8/2026 | 7/10/2026 3:59:59 PM EST |
| 500.00 | 33.60 | 37.80 | 35.70 | 32.90 | -1.00 | -2.95% | 0.07 | 9 | 569 | 0.28 | 0.72 | 0.01 | -0.22 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 505.00 | 30.10 | 35.30 | 32.70 | 32.00 | 0.00 | 0.00% | 0.06 | 0 | 152 | 0.28 | 0.69 | 0.01 | -0.23 | 7/8/2026 | 7/10/2026 3:59:59 PM EST |
| 510.00 | 26.90 | 31.40 | 29.15 | 28.30 | +2.60 | +10.12% | 0.06 | 9 | 160 | 0.28 | 0.65 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 515.00 | 24.00 | 27.40 | 25.70 | 24.86 | -4.64 | -15.73% | 0.05 | 1 | 144 | 0.27 | 0.61 | 0.01 | -0.24 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 520.00 | 21.10 | 24.90 | 23.00 | 20.40 | +0.30 | +1.50% | 0.04 | 3 | 349 | 0.27 | 0.58 | 0.01 | -0.24 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 525.00 | 18.40 | 22.00 | 20.20 | 18.13 | -0.70 | -3.72% | 0.04 | 7 | 205 | 0.27 | 0.54 | 0.01 | -0.24 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 530.00 | 17.80 | 19.40 | 18.60 | 18.00 | +2.20 | +13.93% | 0.04 | 2 | 284 | 0.28 | 0.49 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 535.00 | 13.60 | 16.80 | 15.20 | 13.40 | -1.32 | -8.97% | 0.03 | 5 | 101 | 0.26 | 0.45 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 540.00 | 12.50 | 14.50 | 13.50 | 12.50 | -0.50 | -3.85% | 0.03 | 1 | 1,293 | 0.27 | 0.41 | 0.01 | -0.22 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 545.00 | 9.70 | 12.60 | 11.15 | 10.85 | -0.47 | -4.16% | 0.02 | 1 | 168 | 0.26 | 0.37 | 0.01 | -0.21 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 550.00 | 9.30 | 10.80 | 10.05 | 9.76 | +0.61 | +6.67% | 0.02 | 14 | 524 | 0.27 | 0.33 | 0.01 | -0.20 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 555.00 | 7.60 | 9.40 | 8.50 | 8.15 | +1.15 | +16.43% | 0.02 | 7 | 171 | 0.26 | 0.29 | 0.01 | -0.19 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 560.00 | 6.00 | 7.80 | 6.90 | 7.20 | +0.55 | +8.28% | 0.01 | 33 | 577 | 0.26 | 0.26 | 0.01 | -0.18 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 565.00 | 5.80 | 6.90 | 6.35 | 5.75 | +0.55 | +10.58% | 0.01 | 28 | 95 | 0.27 | 0.23 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 570.00 | 4.20 | 5.90 | 5.05 | 4.94 | +0.04 | +0.82% | 0.01 | 20 | 125 | 0.26 | 0.20 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 575.00 | 3.50 | 5.20 | 4.35 | 5.00 | +0.95 | +23.46% | 0.01 | 1 | 169 | 0.26 | 0.18 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 580.00 | 3.00 | 4.50 | 3.75 | 3.60 | +0.10 | +2.86% | 0.01 | 6 | 157 | 0.27 | 0.16 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 585.00 | 2.40 | 4.10 | 3.25 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.27 | 0.14 | 0.00 | -0.13 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 590.00 | 2.10 | 3.40 | 2.75 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.27 | 0.12 | 0.00 | -0.12 | 7/8/2026 | 7/10/2026 3:59:59 PM EST |
| 595.00 | 2.05 | 2.80 | 2.43 | 2.10 | -0.13 | -5.83% | 0.00 | 3 | 25 | 0.28 | 0.11 | 0.00 | -0.11 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 600.00 | 1.20 | 2.90 | 2.05 | 2.28 | +0.45 | +24.59% | 0.00 | 1 | 32 | 0.27 | 0.09 | 0.00 | -0.10 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 605.00 | 1.25 | 2.10 | 1.68 | 1.45 | -0.38 | -20.77% | 0.00 | 19 | 12 | 0.28 | 0.08 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 610.00 | 0.85 | 2.35 | 1.60 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.28 | 0.07 | 0.00 | -0.08 | 7/6/2026 | 7/10/2026 3:59:59 PM EST |
| 615.00 | 0.60 | 2.45 | 1.53 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.29 | 0.06 | 0.00 | -0.07 | 7/6/2026 | 7/10/2026 3:59:59 PM EST |
| 620.00 | 0.45 | 2.35 | 1.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.29 | 0.05 | 0.00 | -0.06 | 7/6/2026 | 7/10/2026 3:59:59 PM EST |
| 625.00 | 0.30 | 2.15 | 1.23 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | 0.04 | 0.00 | -0.06 | 7/6/2026 | 7/10/2026 3:59:59 PM EST |
| 630.00 | 0.35 | 2.00 | 1.18 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.30 | 0.04 | 0.00 | -0.05 | 6/30/2026 | 7/10/2026 3:59:59 PM EST |
| 635.00 | 0.25 | 1.75 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.30 | 0.03 | 0.00 | -0.04 | 7/7/2026 | 7/10/2026 3:59:59 PM EST |
| 640.00 | 0.40 | 1.20 | 0.80 | 0.60 | 0.00 | 0.00% | 0.00 | 2 | 4 | 0.31 | 0.03 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 645.00 | 0.10 | 1.65 | 0.88 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.03 | 7/10/2026 3:59:59 PM EST | |||
| 650.00 | 0.05 | 0.95 | 0.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | 0.02 | 0.00 | -0.03 | 7/6/2026 | 7/10/2026 3:59:59 PM EST |
| 660.00 | 0.05 | 0.80 | 0.43 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | 0.01 | 0.00 | -0.02 | 7/2/2026 | 7/10/2026 3:59:59 PM EST |
| 670.00 | 0.00 | 4.40 | 2.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 7/10/2026 3:59:59 PM EST |
| 680.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 690.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 700.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 710.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 730.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/10/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/10/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/10/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/10/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/10/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 365.00 | 0.00 | 4.00 | 2.00 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/10/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 1.05 | 0.53 | 0.59 | +0.05 | +9.26% | 0.00 | 1 | 56 | 0.56 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 375.00 | 0.00 | 4.40 | 2.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.74 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 7/10/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 4.40 | 2.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.71 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 7/10/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 4.40 | 2.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.69 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 7/10/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 4.50 | 2.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.67 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 7/10/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | -0.01 | 0.00 | -0.02 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 400.00 | 0.10 | 1.10 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.39 | -0.01 | 0.00 | -0.03 | 7/8/2026 | 7/10/2026 3:59:59 PM EST |
| 405.00 | 0.05 | 1.60 | 0.83 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.38 | -0.02 | 0.00 | -0.03 | 6/25/2026 | 7/10/2026 3:59:59 PM EST |
| 410.00 | 0.05 | 1.50 | 0.78 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.37 | -0.02 | 0.00 | -0.04 | 7/1/2026 | 7/10/2026 3:59:59 PM EST |
| 415.00 | 0.05 | 1.35 | 0.70 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.35 | -0.02 | 0.00 | -0.05 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 420.00 | 0.15 | 1.40 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.35 | -0.03 | 0.00 | -0.05 | 7/8/2026 | 7/10/2026 3:59:59 PM EST |
| 425.00 | 0.25 | 1.45 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.35 | -0.03 | 0.00 | -0.06 | 7/7/2026 | 7/10/2026 3:59:59 PM EST |
| 430.00 | 0.40 | 1.50 | 0.95 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.34 | -0.04 | 0.00 | -0.07 | 7/2/2026 | 7/10/2026 3:59:59 PM EST |
| 435.00 | 0.55 | 1.75 | 1.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.34 | -0.04 | 0.00 | -0.08 | 7/7/2026 | 7/10/2026 3:59:59 PM EST |
| 440.00 | 0.95 | 1.80 | 1.38 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.34 | -0.05 | 0.00 | -0.08 | 7/8/2026 | 7/10/2026 3:59:59 PM EST |
| 445.00 | 0.95 | 2.65 | 1.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.34 | -0.06 | 0.00 | -0.09 | 7/7/2026 | 7/10/2026 3:59:59 PM EST |
| 450.00 | 1.40 | 2.15 | 1.78 | 1.92 | -0.20 | -9.44% | 0.00 | 3 | 1,871 | 0.32 | -0.07 | 0.00 | -0.11 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 455.00 | 1.85 | 3.50 | 2.68 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.34 | -0.08 | 0.00 | -0.12 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 460.00 | 2.15 | 3.20 | 2.68 | 2.80 | -0.30 | -9.68% | 0.01 | 3 | 298 | 0.32 | -0.10 | 0.00 | -0.13 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 465.00 | 2.50 | 4.00 | 3.25 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.32 | -0.11 | 0.00 | -0.14 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 470.00 | 3.10 | 4.10 | 3.60 | 3.90 | +0.10 | +2.64% | 0.01 | 3 | 275 | 0.31 | -0.13 | 0.00 | -0.16 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 475.00 | 3.60 | 5.00 | 4.30 | 4.57 | -0.43 | -8.60% | 0.01 | 4 | 181 | 0.31 | -0.15 | 0.00 | -0.17 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 480.00 | 4.10 | 5.50 | 4.80 | 5.05 | -0.65 | -11.41% | 0.01 | 3 | 434 | 0.30 | -0.17 | 0.00 | -0.18 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 485.00 | 5.00 | 6.60 | 5.80 | 6.20 | -0.50 | -7.47% | 0.01 | 1 | 150 | 0.30 | -0.20 | 0.01 | -0.19 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 490.00 | 5.90 | 7.60 | 6.75 | 7.15 | -0.52 | -6.78% | 0.01 | 6 | 238 | 0.29 | -0.22 | 0.01 | -0.20 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 495.00 | 7.00 | 8.50 | 7.75 | 7.90 | -2.10 | -21.00% | 0.02 | 9 | 286 | 0.29 | -0.25 | 0.01 | -0.21 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 500.00 | 8.20 | 10.10 | 9.15 | 9.51 | -0.49 | -4.90% | 0.02 | 26 | 157 | 0.29 | -0.28 | 0.01 | -0.22 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 505.00 | 9.70 | 11.30 | 10.50 | 11.90 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.28 | -0.31 | 0.01 | -0.23 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 510.00 | 11.20 | 14.10 | 12.65 | 13.22 | -0.83 | -5.91% | 0.02 | 3 | 155 | 0.29 | -0.35 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 515.00 | 12.90 | 15.60 | 14.25 | 14.90 | -2.10 | -12.36% | 0.03 | 2 | 114 | 0.28 | -0.39 | 0.01 | -0.24 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 520.00 | 14.90 | 17.90 | 16.40 | 17.27 | -0.83 | -4.59% | 0.03 | 5 | 144 | 0.28 | -0.42 | 0.01 | -0.24 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 525.00 | 17.20 | 19.20 | 18.20 | 20.51 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.27 | -0.46 | 0.01 | -0.24 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 530.00 | 19.10 | 20.80 | 19.95 | 20.22 | -2.98 | -12.85% | 0.04 | 12 | 15 | 0.26 | -0.51 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 535.00 | 21.20 | 25.70 | 23.45 | 27.60 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.28 | -0.55 | 0.01 | -0.23 | 7/8/2026 | 7/10/2026 3:59:59 PM EST |
| 540.00 | 23.90 | 28.70 | 26.30 | 30.49 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.27 | -0.59 | 0.01 | -0.22 | 7/8/2026 | 7/10/2026 3:59:59 PM EST |
| 545.00 | 27.90 | 32.10 | 30.00 | 32.10 | +10.00 | +45.25% | 0.06 | 2 | 24 | 0.27 | -0.63 | 0.01 | -0.21 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 550.00 | 30.20 | 35.20 | 32.70 | 43.68 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.26 | -0.67 | 0.01 | -0.20 | 6/30/2026 | 7/10/2026 3:59:59 PM EST |
| 555.00 | 34.00 | 39.50 | 36.75 | 36.20 | +10.00 | +38.17% | 0.07 | 8 | 7 | 0.28 | -0.71 | 0.01 | -0.19 | 7/10/2026 | 7/10/2026 3:59:59 PM EST |
| 560.00 | 38.10 | 43.30 | 40.70 | 43.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.27 | -0.74 | 0.01 | -0.18 | 7/1/2026 | 7/10/2026 3:59:59 PM EST |
| 565.00 | 41.30 | 47.20 | 44.25 | 43.40 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.27 | -0.77 | 0.01 | -0.17 | 7/6/2026 | 7/10/2026 3:59:59 PM EST |
| 570.00 | 46.70 | 51.30 | 49.00 | 57.47 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.28 | -0.80 | 0.01 | -0.16 | 7/1/2026 | 7/10/2026 3:59:59 PM EST |
| 575.00 | 49.90 | 55.60 | 52.75 | % | 0.09 | 0 | 0 | 0.27 | -0.82 | 0.01 | -0.15 | 7/10/2026 3:59:59 PM EST | |||
| 580.00 | 53.90 | 60.00 | 56.95 | % | 0.10 | 0 | 0 | 0.27 | -0.84 | 0.00 | -0.14 | 7/10/2026 3:59:59 PM EST | |||
| 585.00 | 57.70 | 64.50 | 61.10 | 47.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.26 | -0.86 | 0.00 | -0.13 | 7/7/2026 | 7/10/2026 3:59:59 PM EST |
| 590.00 | 63.70 | 68.60 | 66.15 | % | 0.11 | 0 | 0 | 0.34 | -0.88 | 0.00 | -0.12 | 7/10/2026 3:59:59 PM EST | |||
| 595.00 | 68.40 | 73.30 | 70.85 | % | 0.12 | 0 | 0 | 0.35 | -0.89 | 0.00 | -0.11 | 7/10/2026 3:59:59 PM EST | |||
| 600.00 | 73.00 | 78.50 | 75.75 | % | 0.13 | 0 | 0 | 0.38 | -0.91 | 0.00 | -0.10 | 7/10/2026 3:59:59 PM EST | |||
| 605.00 | 77.80 | 83.40 | 80.60 | % | 0.13 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.09 | 7/10/2026 3:59:59 PM EST | |||
| 610.00 | 82.50 | 87.70 | 85.10 | % | 0.14 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.08 | 7/10/2026 3:59:59 PM EST | |||
| 615.00 | 87.50 | 92.70 | 90.10 | 84.80 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.39 | -0.94 | 0.00 | -0.07 | 7/6/2026 | 7/10/2026 3:59:59 PM EST |
| 620.00 | 92.90 | 98.00 | 95.45 | % | 0.15 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.06 | 7/10/2026 3:59:59 PM EST | |||
| 625.00 | 97.10 | 103.10 | 100.10 | % | 0.16 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.06 | 7/10/2026 3:59:59 PM EST | |||
| 630.00 | 102.10 | 107.90 | 105.00 | % | 0.17 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.05 | 7/10/2026 3:59:59 PM EST | |||
| 635.00 | 107.60 | 113.10 | 110.35 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.04 | 7/10/2026 3:59:59 PM EST | |||
| 640.00 | 109.10 | 118.10 | 113.60 | % | 0.18 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.04 | 7/10/2026 3:59:59 PM EST | |||
| 645.00 | 114.40 | 122.80 | 118.60 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.03 | 7/10/2026 3:59:59 PM EST | |||
| 650.00 | 119.60 | 127.80 | 123.70 | % | 0.19 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 7/10/2026 3:59:59 PM EST | |||
| 660.00 | 132.30 | 137.80 | 135.05 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 7/10/2026 3:59:59 PM EST | |||
| 670.00 | 142.30 | 147.80 | 145.05 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 680.00 | 151.60 | 157.80 | 154.70 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 690.00 | 161.60 | 167.80 | 164.70 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 700.00 | 171.10 | 177.80 | 174.45 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 710.00 | 181.20 | 187.80 | 184.50 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 720.00 | 191.80 | 197.80 | 194.80 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 730.00 | 200.80 | 207.80 | 204.30 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 740.00 | 212.10 | 217.80 | 214.95 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST |