Options Chain for MASTERCARD INCORPORATED CL A (MA) - $561.44 as of 8/12/2026 1:26:49 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 | 255.10 | 263.50 | 259.30 | % | 0.86 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 310.00 | 245.10 | 253.60 | 249.35 | % | 0.80 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 320.00 | 235.20 | 243.60 | 239.40 | % | 0.75 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 330.00 | 225.20 | 233.90 | 229.55 | % | 0.70 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 340.00 | 215.20 | 223.70 | 219.45 | % | 0.65 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 350.00 | 205.30 | 213.70 | 209.50 | % | 0.60 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 360.00 | 195.30 | 203.90 | 199.60 | % | 0.55 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 365.00 | 190.30 | 198.60 | 194.45 | % | 0.53 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 370.00 | 185.30 | 194.00 | 189.65 | % | 0.51 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 375.00 | 180.40 | 188.80 | 184.60 | % | 0.49 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 380.00 | 175.40 | 184.00 | 179.70 | % | 0.47 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 385.00 | 170.40 | 179.00 | 174.70 | % | 0.45 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 390.00 | 165.40 | 173.70 | 169.55 | % | 0.43 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 395.00 | 160.40 | 168.90 | 164.65 | % | 0.42 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 400.00 | 155.50 | 163.90 | 159.70 | % | 0.40 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 405.00 | 150.50 | 159.00 | 154.75 | % | 0.38 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 410.00 | 145.50 | 153.90 | 149.70 | % | 0.37 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 415.00 | 140.50 | 149.10 | 144.80 | % | 0.35 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 420.00 | 135.60 | 144.10 | 139.85 | % | 0.33 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 425.00 | 130.60 | 139.00 | 134.80 | % | 0.32 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 430.00 | 125.60 | 134.00 | 129.80 | % | 0.30 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 435.00 | 120.70 | 129.20 | 124.95 | % | 0.29 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 440.00 | 115.70 | 124.00 | 119.85 | % | 0.27 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 445.00 | 110.70 | 118.90 | 114.80 | % | 0.26 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 450.00 | 105.80 | 114.00 | 109.90 | % | 0.24 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 455.00 | 100.80 | 109.10 | 104.95 | % | 0.23 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 460.00 | 95.90 | 104.30 | 100.10 | % | 0.22 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 8/12/2026 12:59:10 PM EST | |||
| 465.00 | 90.90 | 99.00 | 94.95 | % | 0.20 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 470.00 | 86.00 | 94.40 | 90.20 | % | 0.19 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.06 | 8/12/2026 12:59:10 PM EST | |||
| 475.00 | 81.10 | 89.10 | 85.10 | % | 0.18 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.06 | 8/12/2026 12:59:10 PM EST | |||
| 480.00 | 76.20 | 84.50 | 80.35 | % | 0.17 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.07 | 8/12/2026 12:59:10 PM EST | |||
| 485.00 | 71.50 | 78.80 | 75.15 | % | 0.15 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.07 | 8/12/2026 12:59:10 PM EST | |||
| 490.00 | 66.40 | 73.30 | 69.85 | % | 0.14 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.08 | 8/12/2026 12:59:10 PM EST | |||
| 495.00 | 61.60 | 68.40 | 65.00 | % | 0.13 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.10 | 8/12/2026 12:59:10 PM EST | |||
| 500.00 | 56.70 | 64.10 | 60.40 | 72.25 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.39 | 0.94 | 0.00 | -0.11 | 8/4/2026 | 8/12/2026 12:59:10 PM EST |
| 505.00 | 53.10 | 58.70 | 55.90 | % | 0.11 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.12 | 8/12/2026 12:59:10 PM EST | |||
| 510.00 | 48.70 | 53.50 | 51.10 | 50.80 | % | 0.10 | 2 | 0 | 0.25 | 0.91 | 0.00 | -0.14 | 8/12/2026 | 8/12/2026 12:59:10 PM EST | |
| 515.00 | 43.70 | 49.10 | 46.40 | 53.63 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.24 | 0.89 | 0.00 | -0.15 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 520.00 | 39.40 | 44.90 | 42.15 | 47.98 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.25 | 0.87 | 0.01 | -0.17 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 525.00 | 35.20 | 40.60 | 37.90 | 48.60 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.25 | 0.84 | 0.01 | -0.18 | 8/7/2026 | 8/12/2026 12:59:10 PM EST |
| 530.00 | 31.00 | 36.00 | 33.50 | 41.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | 0.80 | 0.01 | -0.20 | 8/7/2026 | 8/12/2026 12:59:10 PM EST |
| 535.00 | 26.60 | 31.30 | 28.95 | 40.40 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.22 | 0.76 | 0.01 | -0.21 | 8/7/2026 | 8/12/2026 12:59:10 PM EST |
| 540.00 | 22.80 | 28.10 | 25.45 | 37.70 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.23 | 0.72 | 0.01 | -0.23 | 8/5/2026 | 8/12/2026 12:59:10 PM EST |
| 545.00 | 20.10 | 24.60 | 22.35 | 25.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.23 | 0.67 | 0.01 | -0.24 | 8/10/2026 | 8/12/2026 12:59:10 PM EST |
| 550.00 | 15.90 | 20.10 | 18.00 | 25.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.20 | 0.61 | 0.01 | -0.24 | 8/7/2026 | 8/12/2026 12:59:10 PM EST |
| 555.00 | 13.80 | 16.70 | 15.25 | 18.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | 0.55 | 0.01 | -0.24 | 8/10/2026 | 8/12/2026 12:59:10 PM EST |
| 560.00 | 10.90 | 13.80 | 12.35 | 23.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.20 | 0.50 | 0.01 | -0.24 | 8/5/2026 | 8/12/2026 12:59:10 PM EST |
| 565.00 | 9.70 | 11.20 | 10.45 | 10.45 | -4.55 | -30.34% | 0.02 | 1 | 22 | 0.20 | 0.44 | 0.01 | -0.23 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 570.00 | 7.10 | 9.10 | 8.10 | 8.70 | -2.30 | -20.91% | 0.01 | 1 | 81 | 0.20 | 0.38 | 0.01 | -0.22 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 575.00 | 5.50 | 7.30 | 6.40 | % | 0.01 | 0 | 0 | 0.20 | 0.32 | 0.01 | -0.21 | 8/12/2026 12:59:10 PM EST | |||
| 580.00 | 4.20 | 5.80 | 5.00 | 5.35 | -2.45 | -31.41% | 0.01 | 1 | 2 | 0.20 | 0.27 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 585.00 | 3.00 | 4.50 | 3.75 | 4.50 | -2.20 | -32.84% | 0.01 | 1 | 3 | 0.20 | 0.22 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 590.00 | 2.10 | 3.60 | 2.85 | 2.85 | -2.95 | -50.87% | 0.00 | 1 | 23 | 0.19 | 0.17 | 0.01 | -0.14 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 595.00 | 1.80 | 4.20 | 3.00 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.21 | 0.14 | 0.01 | -0.12 | 8/5/2026 | 8/12/2026 12:59:10 PM EST |
| 600.00 | 0.90 | 2.75 | 1.83 | 2.80 | -0.32 | -10.26% | 0.00 | 2 | 41 | 0.20 | 0.11 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 605.00 | 0.70 | 2.20 | 1.45 | 1.50 | -0.50 | -25.00% | 0.00 | 3 | 225 | 0.20 | 0.08 | 0.00 | -0.08 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 610.00 | 0.20 | 1.90 | 1.05 | 1.25 | -0.89 | -41.59% | 0.00 | 1 | 13 | 0.20 | 0.06 | 0.00 | -0.07 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 615.00 | 0.05 | 1.75 | 0.90 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.19 | 0.05 | 0.00 | -0.06 | 8/7/2026 | 8/12/2026 12:59:10 PM EST |
| 620.00 | 0.05 | 1.90 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.21 | 0.04 | 0.00 | -0.04 | 8/10/2026 | 8/12/2026 12:59:10 PM EST |
| 625.00 | 0.30 | 0.60 | 0.45 | 0.40 | -0.57 | -58.77% | 0.00 | 2 | 14 | 0.21 | 0.03 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 630.00 | 0.05 | 1.65 | 0.85 | 0.30 | -0.25 | -45.46% | 0.00 | 2 | 345 | 0.23 | 0.02 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 635.00 | 0.05 | 0.60 | 0.33 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.21 | 0.02 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 640.00 | 0.05 | 1.45 | 0.75 | 0.25 | -0.10 | -28.58% | 0.00 | 2 | 9 | 0.22 | 0.01 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 645.00 | 0.00 | 8.60 | 4.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/12/2026 12:59:10 PM EST |
| 650.00 | 0.00 | 1.95 | 0.98 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/12/2026 12:59:10 PM EST |
| 655.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 660.00 | 0.00 | 8.60 | 4.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 12:59:10 PM EST |
| 665.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 670.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 675.00 | 0.00 | 8.60 | 4.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 12:59:10 PM EST |
| 680.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 685.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 690.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 700.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 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 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 310.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 320.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 330.00 | 0.00 | 8.50 | 4.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 340.00 | 0.00 | 8.50 | 4.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 12:59:10 PM EST |
| 350.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 360.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 365.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 370.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 375.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 380.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 385.00 | 0.00 | 8.50 | 4.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 12:59:10 PM EST |
| 390.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 395.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 400.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 405.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 410.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 415.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 420.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 425.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 430.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 435.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 440.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 445.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 450.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 455.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 460.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.37 | 0.00 | 0.00 | -0.03 | 8/3/2026 | 8/12/2026 12:59:10 PM EST |
| 465.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 470.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.32 | -0.01 | 0.00 | -0.06 | 8/12/2026 12:59:10 PM EST | |||
| 475.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.06 | 8/12/2026 12:59:10 PM EST | |||
| 480.00 | 0.05 | 0.65 | 0.35 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.02 | 0.00 | -0.07 | 7/31/2026 | 8/12/2026 12:59:10 PM EST |
| 485.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.26 | -0.02 | 0.00 | -0.07 | 8/12/2026 12:59:10 PM EST | |||
| 490.00 | 0.05 | 1.80 | 0.93 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.25 | -0.03 | 0.00 | -0.08 | 8/10/2026 | 8/12/2026 12:59:10 PM EST |
| 495.00 | 0.05 | 1.85 | 0.95 | % | 0.00 | 0 | 0 | 0.24 | -0.04 | 0.00 | -0.10 | 8/12/2026 12:59:10 PM EST | |||
| 500.00 | 0.05 | 1.35 | 0.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.21 | -0.06 | 0.00 | -0.11 | 8/10/2026 | 8/12/2026 12:59:10 PM EST |
| 505.00 | 0.30 | 2.50 | 1.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | -0.07 | 0.00 | -0.12 | 8/7/2026 | 8/12/2026 12:59:10 PM EST |
| 510.00 | 0.65 | 2.30 | 1.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.23 | -0.09 | 0.00 | -0.14 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 515.00 | 0.85 | 3.40 | 2.13 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.23 | -0.11 | 0.00 | -0.15 | 8/7/2026 | 8/12/2026 12:59:10 PM EST |
| 520.00 | 1.50 | 3.20 | 2.35 | 2.80 | +0.63 | +29.04% | 0.00 | 1 | 38 | 0.22 | -0.13 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 525.00 | 2.25 | 3.70 | 2.98 | 3.23 | +0.67 | +26.18% | 0.01 | 3 | 4 | 0.22 | -0.16 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 530.00 | 3.30 | 4.50 | 3.90 | 3.63 | +0.14 | +4.02% | 0.01 | 4 | 3 | 0.22 | -0.20 | 0.01 | -0.20 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 535.00 | 4.10 | 6.70 | 5.40 | 4.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | -0.24 | 0.01 | -0.21 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 540.00 | 5.30 | 6.80 | 6.05 | 6.67 | +1.77 | +36.13% | 0.01 | 35 | 7 | 0.22 | -0.28 | 0.01 | -0.23 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 545.00 | 6.70 | 9.30 | 8.00 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.22 | -0.33 | 0.01 | -0.24 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 550.00 | 8.30 | 11.10 | 9.70 | 6.93 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.22 | -0.39 | 0.01 | -0.24 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 555.00 | 10.10 | 12.40 | 11.25 | 8.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.21 | -0.45 | 0.01 | -0.24 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 560.00 | 12.30 | 15.40 | 13.85 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.21 | -0.50 | 0.01 | -0.24 | 8/7/2026 | 8/12/2026 12:59:10 PM EST |
| 565.00 | 14.90 | 17.20 | 16.05 | 16.54 | +3.71 | +28.92% | 0.03 | 35 | 3 | 0.20 | -0.56 | 0.01 | -0.23 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 570.00 | 17.70 | 21.10 | 19.40 | 15.27 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.20 | -0.62 | 0.01 | -0.22 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 575.00 | 21.00 | 24.90 | 22.95 | % | 0.04 | 0 | 0 | 0.20 | -0.68 | 0.01 | -0.21 | 8/12/2026 12:59:10 PM EST | |||
| 580.00 | 23.40 | 28.60 | 26.00 | 21.60 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.18 | -0.73 | 0.01 | -0.19 | 8/5/2026 | 8/12/2026 12:59:10 PM EST |
| 585.00 | 27.30 | 32.80 | 30.05 | 21.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | -0.78 | 0.01 | -0.16 | 8/3/2026 | 8/12/2026 12:59:10 PM EST |
| 590.00 | 31.40 | 37.40 | 34.40 | 30.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.26 | -0.83 | 0.01 | -0.14 | 8/10/2026 | 8/12/2026 12:59:10 PM EST |
| 595.00 | 36.30 | 41.10 | 38.70 | % | 0.07 | 0 | 0 | 0.25 | -0.86 | 0.01 | -0.12 | 8/12/2026 12:59:10 PM EST | |||
| 600.00 | 40.40 | 46.10 | 43.25 | % | 0.07 | 0 | 0 | 0.27 | -0.89 | 0.01 | -0.10 | 8/12/2026 12:59:10 PM EST | |||
| 605.00 | 45.10 | 50.80 | 47.95 | 36.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | -0.92 | 0.00 | -0.08 | 8/3/2026 | 8/12/2026 12:59:10 PM EST |
| 610.00 | 49.90 | 55.90 | 52.90 | % | 0.09 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.07 | 8/12/2026 12:59:10 PM EST | |||
| 615.00 | 54.80 | 61.00 | 57.90 | % | 0.09 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.06 | 8/12/2026 12:59:10 PM EST | |||
| 620.00 | 59.80 | 66.00 | 62.90 | % | 0.10 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 625.00 | 63.90 | 71.00 | 67.45 | % | 0.11 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 630.00 | 68.70 | 76.00 | 72.35 | % | 0.11 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.03 | 8/12/2026 12:59:10 PM EST | |||
| 635.00 | 74.10 | 81.00 | 77.55 | % | 0.12 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 640.00 | 79.80 | 86.00 | 82.90 | % | 0.13 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 645.00 | 84.80 | 91.00 | 87.90 | 73.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 8/12/2026 12:59:10 PM EST |
| 650.00 | 88.70 | 96.00 | 92.35 | % | 0.14 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 655.00 | 93.30 | 101.00 | 97.15 | % | 0.15 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 660.00 | 99.20 | 106.00 | 102.60 | % | 0.16 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 665.00 | 103.40 | 111.00 | 107.20 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 670.00 | 108.80 | 116.00 | 112.40 | % | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 675.00 | 113.80 | 121.00 | 117.40 | % | 0.17 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 680.00 | 118.40 | 126.00 | 122.20 | % | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 685.00 | 123.30 | 131.00 | 127.15 | % | 0.19 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 690.00 | 128.80 | 136.00 | 132.40 | % | 0.19 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 700.00 | 138.50 | 146.00 | 142.25 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST |