Options Chain for VISA INC COM CL A (V) - $330.75 as of 5/20/2026 9:34:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 160.70 | 164.05 | 162.38 | 153.65 | 0.00 | 0.00% | 0.96 | 0 | 12 | 0.67 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 175.00 | 155.75 | 159.15 | 157.45 | % | 0.90 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 180.00 | 150.85 | 154.35 | 152.60 | % | 0.85 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 185.00 | 146.15 | 149.35 | 147.75 | % | 0.80 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 190.00 | 141.05 | 144.40 | 142.73 | % | 0.75 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 195.00 | 136.30 | 139.55 | 137.93 | % | 0.71 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 5/20/2026 4:00:01 PM EST | |||
| 200.00 | 131.25 | 134.75 | 133.00 | 120.02 | 0.00 | 0.00% | 0.67 | 0 | 6 | 0.55 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 5/20/2026 4:00:01 PM EST |
| 210.00 | 121.60 | 124.55 | 123.08 | 98.58 | 0.00 | 0.00% | 0.59 | 0 | 7 | 0.50 | 0.99 | 0.00 | -0.02 | 4/24/2026 | 5/20/2026 4:00:01 PM EST |
| 220.00 | 111.85 | 114.80 | 113.33 | 106.13 | 0.00 | 0.00% | 0.52 | 0 | 4 | 0.45 | 0.99 | 0.00 | -0.02 | 5/11/2026 | 5/20/2026 4:00:01 PM EST |
| 230.00 | 102.25 | 105.30 | 103.78 | % | 0.45 | 0 | 12 | 0.45 | 0.98 | 0.00 | -0.03 | 5/20/2026 4:00:01 PM EST | |||
| 235.00 | 97.45 | 100.50 | 98.98 | % | 0.42 | 0 | 2 | 0.43 | 0.97 | 0.00 | -0.03 | 5/20/2026 4:00:01 PM EST | |||
| 240.00 | 92.65 | 95.75 | 94.20 | % | 0.39 | 0 | 9 | 0.42 | 0.97 | 0.00 | -0.03 | 5/20/2026 4:00:01 PM EST | |||
| 245.00 | 87.85 | 90.90 | 89.38 | 99.25 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.40 | 0.96 | 0.00 | -0.04 | 4/29/2026 | 5/20/2026 4:00:01 PM EST |
| 250.00 | 83.10 | 86.10 | 84.60 | 80.80 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.39 | 0.95 | 0.00 | -0.04 | 5/12/2026 | 5/20/2026 4:00:01 PM EST |
| 255.00 | 78.40 | 81.30 | 79.85 | 59.34 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.30 | 0.94 | 0.00 | -0.04 | 4/10/2026 | 5/20/2026 4:00:01 PM EST |
| 260.00 | 73.75 | 76.25 | 75.00 | 67.10 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.31 | 0.93 | 0.00 | -0.05 | 5/5/2026 | 5/20/2026 4:00:01 PM EST |
| 265.00 | 69.20 | 71.80 | 70.50 | 52.10 | 0.00 | 0.00% | 0.27 | 0 | 33 | 0.31 | 0.92 | 0.00 | -0.05 | 4/13/2026 | 5/20/2026 4:00:01 PM EST |
| 270.00 | 64.55 | 67.35 | 65.95 | 65.29 | 0.00 | 0.00% | 0.24 | 0 | 65 | 0.30 | 0.90 | 0.00 | -0.05 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 275.00 | 60.10 | 62.85 | 61.48 | 53.92 | 0.00 | 0.00% | 0.22 | 0 | 52 | 0.30 | 0.89 | 0.00 | -0.06 | 5/11/2026 | 5/20/2026 4:00:01 PM EST |
| 280.00 | 55.60 | 58.45 | 57.03 | 52.49 | 0.00 | 0.00% | 0.20 | 0 | 102 | 0.29 | 0.87 | 0.00 | -0.06 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 285.00 | 51.30 | 54.10 | 52.70 | 45.35 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.29 | 0.85 | 0.00 | -0.07 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 290.00 | 47.05 | 49.85 | 48.45 | 39.46 | 0.00 | 0.00% | 0.17 | 0 | 88 | 0.28 | 0.83 | 0.00 | -0.07 | 5/8/2026 | 5/20/2026 4:00:01 PM EST |
| 295.00 | 43.00 | 45.80 | 44.40 | 47.95 | 0.00 | 0.00% | 0.15 | 0 | 56 | 0.28 | 0.80 | 0.01 | -0.07 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 300.00 | 39.00 | 41.75 | 40.38 | 37.00 | 0.00 | 0.00% | 0.13 | 0 | 432 | 0.27 | 0.78 | 0.01 | -0.08 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 305.00 | 35.00 | 37.80 | 36.40 | 28.30 | 0.00 | 0.00% | 0.12 | 0 | 162 | 0.26 | 0.75 | 0.01 | -0.08 | 5/8/2026 | 5/20/2026 4:00:01 PM EST |
| 310.00 | 31.50 | 34.45 | 32.98 | 36.40 | 0.00 | 0.00% | 0.11 | 0 | 231 | 0.26 | 0.72 | 0.01 | -0.08 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 315.00 | 28.05 | 30.70 | 29.38 | 31.50 | 0.00 | 0.00% | 0.09 | 0 | 235 | 0.25 | 0.68 | 0.01 | -0.08 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 320.00 | 25.45 | 27.10 | 26.28 | 26.16 | +0.02 | +0.08% | 0.08 | 3 | 480 | 0.25 | 0.64 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 325.00 | 22.20 | 24.10 | 23.15 | 24.50 | 0.00 | 0.00% | 0.07 | 0 | 680 | 0.25 | 0.60 | 0.01 | -0.09 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 330.00 | 19.60 | 20.90 | 20.25 | 20.78 | +0.73 | +3.65% | 0.06 | 2 | 789 | 0.24 | 0.56 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 335.00 | 17.05 | 18.15 | 17.60 | 17.90 | -0.85 | -4.54% | 0.05 | 14 | 518 | 0.24 | 0.51 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 340.00 | 14.90 | 15.75 | 15.33 | 15.40 | +0.25 | +1.65% | 0.05 | 16 | 953 | 0.24 | 0.47 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 345.00 | 12.65 | 13.60 | 13.13 | 13.18 | -0.10 | -0.76% | 0.04 | 23 | 1,423 | 0.24 | 0.42 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 350.00 | 10.75 | 11.70 | 11.23 | 11.30 | +0.27 | +2.45% | 0.03 | 28 | 1,371 | 0.23 | 0.38 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 355.00 | 9.10 | 9.95 | 9.53 | 9.65 | +0.23 | +2.45% | 0.03 | 24 | 936 | 0.23 | 0.34 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 360.00 | 7.55 | 8.55 | 8.05 | 8.11 | +0.03 | +0.38% | 0.02 | 16 | 1,017 | 0.23 | 0.30 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 365.00 | 6.65 | 7.15 | 6.90 | 6.97 | -0.58 | -7.69% | 0.02 | 15 | 615 | 0.23 | 0.26 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 370.00 | 5.30 | 6.35 | 5.83 | 5.82 | -0.43 | -6.88% | 0.02 | 13 | 605 | 0.23 | 0.23 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 375.00 | 3.95 | 4.90 | 4.43 | 4.30 | -0.56 | -11.53% | 0.01 | 6 | 233 | 0.22 | 0.20 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 380.00 | 3.75 | 4.15 | 3.95 | 4.08 | +0.04 | +0.99% | 0.01 | 20 | 489 | 0.23 | 0.17 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 385.00 | 2.62 | 3.70 | 3.16 | 3.16 | -0.27 | -7.88% | 0.01 | 14 | 240 | 0.23 | 0.15 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 390.00 | 2.18 | 3.10 | 2.64 | 2.65 | -0.09 | -3.29% | 0.01 | 10 | 169 | 0.23 | 0.13 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 395.00 | 1.95 | 2.51 | 2.23 | 2.17 | -0.22 | -9.21% | 0.01 | 19 | 247 | 0.23 | 0.11 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 400.00 | 1.65 | 2.03 | 1.84 | 1.78 | -0.13 | -6.81% | 0.00 | 4,010 | 565 | 0.23 | 0.09 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 405.00 | 1.20 | 1.90 | 1.55 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.23 | 0.08 | 0.00 | -0.03 | 4/29/2026 | 5/20/2026 4:00:01 PM EST |
| 410.00 | 1.08 | 1.50 | 1.29 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.23 | 0.07 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 415.00 | 0.78 | 1.42 | 1.10 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.23 | 0.06 | 0.00 | -0.02 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 420.00 | 0.59 | 1.27 | 0.93 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.23 | 0.05 | 0.00 | -0.02 | 4/22/2026 | 5/20/2026 4:00:01 PM EST |
| 425.00 | 0.46 | 1.13 | 0.80 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.24 | 0.04 | 0.00 | -0.02 | 4/29/2026 | 5/20/2026 4:00:01 PM EST |
| 430.00 | 0.37 | 1.00 | 0.69 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.24 | 0.04 | 0.00 | -0.02 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 435.00 | 0.27 | 0.94 | 0.61 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.24 | 0.03 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 440.00 | 0.19 | 0.87 | 0.53 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.24 | 0.03 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 445.00 | 0.13 | 0.81 | 0.47 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.24 | 0.02 | 0.00 | -0.01 | 5/7/2026 | 5/20/2026 4:00:01 PM EST |
| 450.00 | 0.08 | 0.75 | 0.42 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.24 | 0.02 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 455.00 | 0.05 | 0.72 | 0.39 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.24 | 0.02 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 460.00 | 0.02 | 0.67 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.24 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 5/20/2026 4:00:01 PM EST |
| 465.00 | 0.02 | 0.65 | 0.34 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.25 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 470.00 | 0.01 | 0.63 | 0.32 | % | 0.00 | 0 | 11 | 0.25 | 0.01 | 0.00 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 475.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 52 | 0.31 | 0.01 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 480.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 485.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 490.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 18 | 0.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 495.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 14 | 0.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 500.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 4:00:01 PM EST |
| 505.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 15 | 0.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 510.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 515.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 520.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 525.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 530.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 535.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 540.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 545.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 16 | 0.51 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.47 | 0.24 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.50 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/20/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,067 | 0.48 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 5/20/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.69 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.48 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/20/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.57 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.45 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 210.00 | 0.20 | 0.86 | 0.53 | 0.26 | -0.04 | -13.34% | 0.00 | 1 | 66 | 0.40 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.79 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.40 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 230.00 | 0.36 | 0.72 | 0.54 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.33 | -0.02 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 235.00 | 0.40 | 0.80 | 0.60 | 0.63 | -0.11 | -14.87% | 0.00 | 1 | 213 | 0.32 | -0.03 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 240.00 | 0.55 | 1.18 | 0.87 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.33 | -0.03 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 245.00 | 0.69 | 1.36 | 1.03 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.32 | -0.04 | 0.00 | -0.04 | 5/7/2026 | 5/20/2026 4:00:01 PM EST |
| 250.00 | 0.90 | 1.54 | 1.22 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 0.31 | -0.05 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 255.00 | 1.16 | 1.58 | 1.37 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 832 | 0.30 | -0.06 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 260.00 | 1.39 | 1.85 | 1.62 | 1.56 | -0.06 | -3.71% | 0.01 | 3 | 1,386 | 0.30 | -0.07 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 265.00 | 1.67 | 2.43 | 2.05 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 633 | 0.30 | -0.08 | 0.00 | -0.05 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 270.00 | 2.06 | 2.56 | 2.31 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1,166 | 0.29 | -0.10 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 275.00 | 2.47 | 3.05 | 2.76 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1,222 | 0.28 | -0.11 | 0.00 | -0.06 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 280.00 | 2.98 | 3.70 | 3.34 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1,754 | 0.28 | -0.13 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 285.00 | 3.65 | 4.55 | 4.10 | 4.20 | +0.10 | +2.44% | 0.01 | 1 | 924 | 0.28 | -0.15 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 290.00 | 4.30 | 5.50 | 4.90 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 1,181 | 0.27 | -0.17 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 295.00 | 5.25 | 5.65 | 5.45 | 5.50 | -0.15 | -2.66% | 0.02 | 1 | 421 | 0.26 | -0.20 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 300.00 | 6.20 | 6.65 | 6.43 | 6.95 | +0.35 | +5.31% | 0.02 | 3 | 3,384 | 0.26 | -0.22 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 305.00 | 7.35 | 7.80 | 7.58 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 618 | 0.25 | -0.25 | 0.01 | -0.08 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 310.00 | 8.60 | 9.35 | 8.98 | 9.50 | +0.90 | +10.47% | 0.03 | 11 | 707 | 0.25 | -0.28 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 315.00 | 10.10 | 10.70 | 10.40 | 10.20 | -0.50 | -4.68% | 0.03 | 29 | 2,717 | 0.24 | -0.32 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 320.00 | 11.85 | 12.40 | 12.13 | 12.05 | -0.35 | -2.83% | 0.04 | 18 | 538 | 0.24 | -0.36 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 325.00 | 13.75 | 14.60 | 14.18 | 13.80 | -0.65 | -4.50% | 0.04 | 18 | 354 | 0.24 | -0.40 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 330.00 | 15.90 | 16.40 | 16.15 | 15.95 | -0.60 | -3.63% | 0.05 | 33 | 565 | 0.23 | -0.44 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 335.00 | 18.25 | 19.10 | 18.68 | 18.60 | -0.30 | -1.59% | 0.06 | 19 | 426 | 0.23 | -0.49 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 340.00 | 20.65 | 21.80 | 21.23 | 21.90 | 0.00 | 0.00% | 0.06 | 0 | 1,931 | 0.23 | -0.53 | 0.01 | -0.08 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 345.00 | 23.35 | 25.25 | 24.30 | 25.55 | +0.45 | +1.80% | 0.07 | 3 | 661 | 0.23 | -0.58 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 350.00 | 26.30 | 27.70 | 27.00 | 26.40 | 0.00 | 0.00% | 0.08 | 0 | 896 | 0.22 | -0.62 | 0.01 | -0.08 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 355.00 | 29.55 | 32.10 | 30.83 | 58.09 | 0.00 | 0.00% | 0.09 | 0 | 560 | 0.23 | -0.66 | 0.01 | -0.07 | 3/30/2026 | 5/20/2026 4:00:01 PM EST |
| 360.00 | 33.10 | 35.75 | 34.43 | 35.84 | 0.00 | 0.00% | 0.10 | 0 | 107 | 0.22 | -0.70 | 0.01 | -0.07 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 365.00 | 36.85 | 39.40 | 38.13 | 40.50 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.22 | -0.74 | 0.01 | -0.06 | 5/12/2026 | 5/20/2026 4:00:01 PM EST |
| 370.00 | 40.85 | 43.35 | 42.10 | 37.44 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.22 | -0.77 | 0.01 | -0.06 | 4/29/2026 | 5/20/2026 4:00:01 PM EST |
| 375.00 | 45.00 | 47.50 | 46.25 | 67.00 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.22 | -0.80 | 0.01 | -0.05 | 4/23/2026 | 5/20/2026 4:00:01 PM EST |
| 380.00 | 49.15 | 51.85 | 50.50 | 51.35 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.21 | -0.83 | 0.01 | -0.05 | 5/1/2026 | 5/20/2026 4:00:01 PM EST |
| 385.00 | 53.75 | 56.00 | 54.88 | % | 0.14 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.04 | 5/20/2026 4:00:01 PM EST | |||
| 390.00 | 58.20 | 60.95 | 59.58 | % | 0.15 | 0 | 0 | 0.27 | -0.87 | 0.00 | -0.04 | 5/20/2026 4:00:01 PM EST | |||
| 395.00 | 62.85 | 65.70 | 64.28 | % | 0.16 | 0 | 0 | 0.28 | -0.89 | 0.00 | -0.04 | 5/20/2026 4:00:01 PM EST | |||
| 400.00 | 67.75 | 70.65 | 69.20 | % | 0.17 | 0 | 0 | 0.29 | -0.91 | 0.00 | -0.03 | 5/20/2026 4:00:01 PM EST | |||
| 405.00 | 72.00 | 75.95 | 73.98 | % | 0.18 | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.03 | 5/20/2026 4:00:01 PM EST | |||
| 410.00 | 77.35 | 80.85 | 79.10 | % | 0.19 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.03 | 5/20/2026 4:00:01 PM EST | |||
| 415.00 | 82.45 | 85.65 | 84.05 | % | 0.20 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.02 | 5/20/2026 4:00:01 PM EST | |||
| 420.00 | 87.40 | 90.65 | 89.03 | % | 0.21 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.02 | 5/20/2026 4:00:01 PM EST | |||
| 425.00 | 92.45 | 95.65 | 94.05 | % | 0.22 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.02 | 5/20/2026 4:00:01 PM EST | |||
| 430.00 | 97.45 | 100.65 | 99.05 | % | 0.23 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 5/20/2026 4:00:01 PM EST | |||
| 435.00 | 102.65 | 105.45 | 104.05 | % | 0.24 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 440.00 | 107.45 | 110.70 | 109.08 | % | 0.25 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 445.00 | 112.55 | 115.85 | 114.20 | % | 0.26 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 450.00 | 118.10 | 120.60 | 119.35 | % | 0.27 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 455.00 | 122.50 | 125.60 | 124.05 | % | 0.27 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 460.00 | 127.55 | 130.60 | 129.08 | % | 0.28 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 465.00 | 132.65 | 135.45 | 134.05 | % | 0.29 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 470.00 | 137.50 | 140.60 | 139.05 | % | 0.30 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 475.00 | 142.45 | 145.45 | 143.95 | % | 0.30 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 480.00 | 147.30 | 150.75 | 149.03 | % | 0.31 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 485.00 | 152.30 | 155.65 | 153.98 | % | 0.32 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 490.00 | 157.30 | 160.85 | 159.08 | % | 0.32 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 495.00 | 162.45 | 165.75 | 164.10 | % | 0.33 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 500.00 | 167.35 | 170.60 | 168.98 | % | 0.34 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 505.00 | 172.55 | 175.60 | 174.08 | % | 0.34 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 510.00 | 177.45 | 180.60 | 179.03 | % | 0.35 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 515.00 | 182.65 | 185.85 | 184.25 | % | 0.36 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 520.00 | 187.65 | 190.60 | 189.13 | % | 0.36 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 525.00 | 192.30 | 195.85 | 194.08 | % | 0.37 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 530.00 | 197.30 | 200.65 | 198.98 | % | 0.38 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 535.00 | 202.65 | 205.45 | 204.05 | % | 0.38 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 540.00 | 207.35 | 210.85 | 209.10 | % | 0.39 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 545.00 | 212.65 | 215.50 | 214.08 | % | 0.39 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST |