Options Chain for MASTERCARD INCORPORATED CL A (MA) - $573.73 as of 8/13/2025 7:41:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 335.05 | 341.35 | 338.20 | % | 1.41 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 250.00 | 325.10 | 332.00 | 328.55 | % | 1.31 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 260.00 | 315.20 | 322.50 | 318.85 | 306.95 | 0.00 | 0.00% | 1.23 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:56 PM EST |
| 270.00 | 305.20 | 312.10 | 308.65 | % | 1.14 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 280.00 | 295.10 | 302.00 | 298.55 | % | 1.07 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 290.00 | 285.30 | 291.35 | 288.33 | % | 0.99 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 300.00 | 275.35 | 282.65 | 279.00 | 255.50 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:56 PM EST |
| 305.00 | 270.35 | 277.65 | 274.00 | % | 0.90 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 310.00 | 265.40 | 272.15 | 268.78 | 241.57 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.15 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/13/2025 3:59:56 PM EST |
| 315.00 | 260.40 | 267.15 | 263.78 | % | 0.84 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 320.00 | 255.45 | 262.75 | 259.10 | 247.93 | 0.00 | 0.00% | 0.81 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:56 PM EST |
| 325.00 | 250.50 | 257.80 | 254.15 | % | 0.78 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 330.00 | 245.55 | 252.80 | 249.18 | 184.45 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 8/13/2025 3:59:56 PM EST |
| 335.00 | 240.55 | 247.15 | 243.85 | % | 0.73 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 340.00 | 235.55 | 242.85 | 239.20 | % | 0.70 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 345.00 | 230.60 | 236.60 | 233.60 | % | 0.68 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 350.00 | 225.60 | 232.70 | 229.15 | 191.75 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 8/13/2025 3:59:56 PM EST |
| 355.00 | 220.65 | 226.65 | 223.65 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 360.00 | 215.65 | 223.00 | 219.33 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 365.00 | 210.75 | 218.05 | 214.40 | % | 0.59 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 370.00 | 205.70 | 212.95 | 209.33 | 187.67 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 375.00 | 200.75 | 207.35 | 204.05 | % | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 380.00 | 195.80 | 202.65 | 199.23 | 177.85 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 385.00 | 190.80 | 196.75 | 193.78 | 189.85 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 390.00 | 185.85 | 192.70 | 189.28 | % | 0.49 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 395.00 | 180.95 | 188.10 | 184.53 | % | 0.47 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 400.00 | 175.90 | 183.15 | 179.53 | 139.23 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:56 PM EST |
| 405.00 | 171.00 | 177.30 | 174.15 | % | 0.43 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 410.00 | 166.00 | 173.00 | 169.50 | 92.70 | 0.00 | 0.00% | 0.41 | 0 | 25 | 0.69 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 3:59:56 PM EST |
| 415.00 | 161.05 | 166.95 | 164.00 | % | 0.40 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 420.00 | 156.05 | 163.25 | 159.65 | 127.51 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.66 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 8/13/2025 3:59:56 PM EST |
| 425.00 | 151.10 | 158.20 | 154.65 | % | 0.36 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 430.00 | 146.15 | 153.20 | 149.68 | 108.00 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.60 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 8/13/2025 3:59:56 PM EST |
| 435.00 | 141.20 | 147.40 | 144.30 | % | 0.33 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 440.00 | 136.25 | 143.40 | 139.83 | 103.02 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.57 | 1.00 | 0.00 | -0.02 | 6/23/2025 | 8/13/2025 3:59:56 PM EST |
| 445.00 | 131.30 | 138.10 | 134.70 | % | 0.30 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 450.00 | 126.45 | 132.60 | 129.53 | 107.00 | 0.00 | 0.00% | 0.29 | 0 | 51 | 0.56 | 1.00 | 0.00 | -0.04 | 6/18/2025 | 8/13/2025 3:59:56 PM EST |
| 455.00 | 121.75 | 127.35 | 124.55 | 113.90 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.51 | 1.00 | 0.00 | -0.07 | 7/1/2025 | 8/13/2025 3:59:56 PM EST |
| 460.00 | 116.45 | 122.45 | 119.45 | 110.32 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.50 | 1.00 | 0.00 | -0.08 | 7/8/2025 | 8/13/2025 3:59:56 PM EST |
| 465.00 | 111.85 | 117.55 | 114.70 | 102.97 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.48 | 1.00 | 0.00 | -0.08 | 7/1/2025 | 8/13/2025 3:59:56 PM EST |
| 470.00 | 107.80 | 111.35 | 109.58 | 92.45 | 0.00 | 0.00% | 0.23 | 0 | 782 | 0.40 | 0.99 | 0.00 | -0.08 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 475.00 | 102.05 | 107.50 | 104.78 | % | 0.22 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.09 | 8/13/2025 3:59:56 PM EST | |||
| 480.00 | 96.85 | 102.85 | 99.85 | 85.87 | 0.00 | 0.00% | 0.21 | 0 | 88 | 0.39 | 0.99 | 0.00 | -0.09 | 7/30/2025 | 8/13/2025 3:59:56 PM EST |
| 485.00 | 92.25 | 97.85 | 95.05 | % | 0.20 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.09 | 8/13/2025 3:59:56 PM EST | |||
| 490.00 | 87.75 | 92.10 | 89.93 | 75.83 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.37 | 0.98 | 0.00 | -0.10 | 7/14/2025 | 8/13/2025 3:59:56 PM EST |
| 495.00 | 82.45 | 87.95 | 85.20 | % | 0.17 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.11 | 8/13/2025 3:59:56 PM EST | |||
| 500.00 | 77.15 | 84.00 | 80.58 | 81.90 | +10.15 | +14.15% | 0.16 | 5 | 87 | 0.37 | 0.97 | 0.00 | -0.11 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 505.00 | 72.25 | 78.35 | 75.30 | % | 0.15 | 0 | 0 | 0.35 | 0.96 | 0.00 | -0.12 | 8/13/2025 3:59:56 PM EST | |||
| 510.00 | 68.50 | 73.05 | 70.78 | 53.07 | 0.00 | 0.00% | 0.14 | 0 | 265 | 0.33 | 0.95 | 0.00 | -0.14 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 515.00 | 62.10 | 67.20 | 64.65 | 61.98 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.32 | 0.94 | 0.00 | -0.14 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 520.00 | 59.25 | 63.45 | 61.35 | 60.51 | 0.00 | 0.00% | 0.12 | 0 | 339 | 0.30 | 0.93 | 0.00 | -0.15 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 525.00 | 53.05 | 58.45 | 55.75 | 49.93 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.28 | 0.92 | 0.00 | -0.16 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 530.00 | 49.35 | 52.90 | 51.13 | 48.43 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.28 | 0.91 | 0.00 | -0.17 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 535.00 | 45.50 | 48.35 | 46.93 | 45.55 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.24 | 0.89 | 0.01 | -0.18 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 540.00 | 40.60 | 43.85 | 42.23 | 40.00 | 0.00 | 0.00% | 0.08 | 0 | 307 | 0.17 | 0.86 | 0.01 | -0.19 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 545.00 | 35.65 | 39.10 | 37.38 | 37.10 | +0.40 | +1.09% | 0.07 | 16 | 19 | 0.24 | 0.84 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 550.00 | 33.15 | 35.00 | 34.08 | 33.80 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.19 | 0.81 | 0.01 | -0.21 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 555.00 | 29.65 | 30.75 | 30.20 | 28.80 | +2.88 | +11.12% | 0.05 | 18 | 148 | 0.19 | 0.77 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 560.00 | 25.70 | 27.55 | 26.63 | 24.80 | +2.45 | +10.97% | 0.05 | 50 | 1,265 | 0.19 | 0.73 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 565.00 | 22.10 | 23.30 | 22.70 | 22.52 | +3.49 | +18.34% | 0.04 | 3 | 276 | 0.18 | 0.69 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 570.00 | 18.55 | 20.25 | 19.40 | 19.20 | +3.48 | +22.14% | 0.03 | 15 | 209 | 0.18 | 0.64 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 575.00 | 15.40 | 16.40 | 15.90 | 16.00 | +1.95 | +13.88% | 0.03 | 191 | 256 | 0.17 | 0.58 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 580.00 | 12.55 | 13.75 | 13.15 | 12.20 | +1.34 | +12.34% | 0.02 | 72 | 1,037 | 0.17 | 0.53 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 585.00 | 10.15 | 11.00 | 10.58 | 9.75 | +0.65 | +7.15% | 0.02 | 53 | 234 | 0.17 | 0.46 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 590.00 | 7.75 | 9.65 | 8.70 | 7.61 | +1.19 | +18.54% | 0.01 | 14 | 248 | 0.17 | 0.40 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 595.00 | 5.85 | 6.70 | 6.28 | 5.90 | +0.58 | +10.91% | 0.01 | 43 | 398 | 0.16 | 0.33 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 600.00 | 4.35 | 5.05 | 4.70 | 4.70 | +1.00 | +27.03% | 0.01 | 133 | 886 | 0.16 | 0.27 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 605.00 | 2.98 | 3.75 | 3.37 | 3.20 | +0.40 | +14.29% | 0.01 | 6 | 160 | 0.15 | 0.21 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 610.00 | 2.18 | 2.69 | 2.44 | 2.27 | +0.04 | +1.80% | 0.00 | 15 | 161 | 0.15 | 0.17 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 615.00 | 1.52 | 2.13 | 1.83 | 1.69 | +0.10 | +6.29% | 0.00 | 4 | 644 | 0.15 | 0.13 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 620.00 | 1.07 | 1.37 | 1.22 | 1.23 | +0.21 | +20.59% | 0.00 | 6 | 6,280 | 0.15 | 0.10 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 625.00 | 0.67 | 0.98 | 0.83 | 0.84 | -0.10 | -10.64% | 0.00 | 1 | 88 | 0.15 | 0.08 | 0.00 | -0.06 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 630.00 | 0.44 | 0.70 | 0.57 | 0.64 | -0.16 | -20.00% | 0.00 | 1 | 99 | 0.15 | 0.06 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 635.00 | 0.29 | 0.67 | 0.48 | 0.53 | +0.08 | +17.78% | 0.00 | 3 | 95 | 0.16 | 0.05 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 640.00 | 0.01 | 0.62 | 0.32 | 0.33 | +0.09 | +37.50% | 0.00 | 1 | 299 | 0.14 | 0.05 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 645.00 | 0.04 | 0.47 | 0.26 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.15 | 0.03 | 0.00 | -0.03 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 650.00 | 0.00 | 0.42 | 0.21 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.19 | 0.01 | 0.00 | -0.01 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 655.00 | 0.00 | 0.41 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.01 | 0.00 | -0.01 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 660.00 | 0.05 | 0.38 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.17 | 0.01 | 0.00 | -0.01 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 665.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.22 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 670.00 | 0.00 | 0.32 | 0.16 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:56 PM EST |
| 675.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 680.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.24 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.19 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 720.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 740.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 760.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:56 PM EST |
| 780.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 800.00 | 0.00 | 0.28 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/13/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.07 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.58 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/13/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.62 | 0.31 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/13/2025 3:59:56 PM EST |
| 315.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.59 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:56 PM EST |
| 325.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 335.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 0.35 | 0.18 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/13/2025 3:59:56 PM EST |
| 345.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 0.34 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:56 PM EST |
| 355.00 | 0.00 | 0.35 | 0.18 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.71 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 3:59:56 PM EST |
| 365.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.62 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 375.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 380.00 | 0.05 | 0.36 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.53 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 385.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 0.36 | 0.18 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 8/13/2025 3:59:56 PM EST |
| 395.00 | 0.00 | 0.36 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 405.00 | 0.00 | 0.37 | 0.19 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 0.38 | 0.19 | 0.11 | -0.06 | -35.30% | 0.00 | 10 | 42 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 415.00 | 0.00 | 0.39 | 0.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 0.47 | 0.24 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 425.00 | 0.00 | 0.71 | 0.36 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:56 PM EST |
| 430.00 | 0.05 | 0.43 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.39 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 435.00 | 0.00 | 0.48 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.35 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 445.00 | 0.00 | 0.57 | 0.29 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.00 | 0.00 | -0.02 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 0.56 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.36 | 0.00 | 0.00 | -0.04 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 455.00 | 0.05 | 0.54 | 0.30 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.00 | 0.00 | -0.07 | 7/30/2025 | 8/13/2025 3:59:56 PM EST |
| 460.00 | 0.05 | 0.56 | 0.31 | 0.32 | -0.03 | -8.58% | 0.00 | 1 | 829 | 0.32 | 0.00 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 465.00 | 0.24 | 0.85 | 0.55 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.00 | 0.00 | -0.08 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 470.00 | 0.13 | 0.89 | 0.51 | 0.36 | -0.12 | -25.00% | 0.00 | 2 | 1,293 | 0.32 | -0.01 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 475.00 | 0.33 | 0.75 | 0.54 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.32 | -0.01 | 0.00 | -0.09 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 480.00 | 0.24 | 0.68 | 0.46 | 0.60 | -0.02 | -3.23% | 0.00 | 190 | 496 | 0.30 | -0.01 | 0.00 | -0.09 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 485.00 | 0.39 | 0.91 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.30 | -0.01 | 0.00 | -0.09 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 490.00 | 0.35 | 0.85 | 0.60 | 0.65 | -0.15 | -18.75% | 0.00 | 3 | 255 | 0.28 | -0.02 | 0.00 | -0.10 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 495.00 | 0.53 | 0.90 | 0.72 | 0.68 | -0.16 | -19.05% | 0.00 | 2 | 117 | 0.28 | -0.02 | 0.00 | -0.11 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 500.00 | 0.61 | 1.00 | 0.81 | 0.94 | 0.00 | 0.00% | 0.00 | 15 | 1,186 | 0.27 | -0.03 | 0.00 | -0.11 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 505.00 | 0.69 | 1.27 | 0.98 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.27 | -0.04 | 0.00 | -0.12 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 510.00 | 0.41 | 1.13 | 0.77 | 1.19 | -0.23 | -16.20% | 0.00 | 8 | 316 | 0.24 | -0.05 | 0.00 | -0.14 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 515.00 | 0.80 | 1.26 | 1.03 | 1.41 | -0.25 | -15.06% | 0.00 | 5 | 143 | 0.24 | -0.06 | 0.00 | -0.14 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 520.00 | 1.16 | 1.40 | 1.28 | 1.56 | -0.29 | -15.68% | 0.00 | 26 | 826 | 0.24 | -0.07 | 0.00 | -0.15 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 525.00 | 1.33 | 1.65 | 1.49 | 1.97 | -0.15 | -7.08% | 0.00 | 5 | 194 | 0.23 | -0.08 | 0.00 | -0.16 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 530.00 | 1.73 | 1.95 | 1.84 | 2.17 | -0.41 | -15.90% | 0.00 | 23 | 334 | 0.23 | -0.09 | 0.00 | -0.17 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 535.00 | 1.96 | 2.31 | 2.14 | 2.56 | -0.64 | -20.00% | 0.00 | 5 | 333 | 0.21 | -0.11 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 540.00 | 2.19 | 2.86 | 2.53 | 3.20 | -0.65 | -16.89% | 0.00 | 16 | 929 | 0.21 | -0.14 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 545.00 | 3.15 | 3.40 | 3.28 | 3.76 | -0.89 | -19.14% | 0.01 | 5 | 198 | 0.21 | -0.16 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 550.00 | 3.85 | 4.25 | 4.05 | 4.30 | -0.99 | -18.72% | 0.01 | 23 | 237 | 0.20 | -0.19 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 555.00 | 4.75 | 5.05 | 4.90 | 4.93 | -1.47 | -22.97% | 0.01 | 16 | 181 | 0.20 | -0.23 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 560.00 | 5.75 | 6.20 | 5.98 | 5.98 | -2.13 | -26.27% | 0.01 | 19 | 806 | 0.19 | -0.27 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 565.00 | 7.05 | 7.75 | 7.40 | 7.90 | -1.33 | -14.41% | 0.01 | 10 | 191 | 0.19 | -0.31 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 570.00 | 8.50 | 9.35 | 8.93 | 9.05 | -1.90 | -17.36% | 0.02 | 15 | 270 | 0.19 | -0.36 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 575.00 | 10.40 | 11.20 | 10.80 | 11.40 | -0.90 | -7.32% | 0.02 | 25 | 213 | 0.18 | -0.42 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 580.00 | 12.55 | 13.80 | 13.18 | 13.60 | -2.57 | -15.90% | 0.02 | 37 | 384 | 0.19 | -0.47 | 0.01 | -0.22 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 585.00 | 14.80 | 15.75 | 15.28 | 15.65 | -1.90 | -10.83% | 0.03 | 3 | 170 | 0.18 | -0.54 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 590.00 | 17.55 | 18.75 | 18.15 | 18.90 | -4.40 | -18.89% | 0.03 | 3 | 114 | 0.17 | -0.60 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 595.00 | 20.55 | 22.20 | 21.38 | 23.45 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.17 | -0.67 | 0.01 | -0.17 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 600.00 | 23.60 | 26.20 | 24.90 | 38.75 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.16 | -0.73 | 0.01 | -0.15 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 605.00 | 26.05 | 30.60 | 28.33 | % | 0.05 | 0 | 0 | 0.21 | -0.79 | 0.01 | -0.12 | 8/13/2025 3:59:56 PM EST | |||
| 610.00 | 31.35 | 35.90 | 33.63 | % | 0.06 | 0 | 0 | 0.23 | -0.83 | 0.01 | -0.10 | 8/13/2025 3:59:56 PM EST | |||
| 615.00 | 35.30 | 41.20 | 38.25 | 49.85 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.23 | -0.87 | 0.01 | -0.09 | 7/28/2025 | 8/13/2025 3:59:56 PM EST |
| 620.00 | 40.20 | 46.15 | 43.18 | 45.89 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.27 | -0.90 | 0.01 | -0.07 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 625.00 | 43.70 | 51.50 | 47.60 | % | 0.08 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 630.00 | 50.20 | 56.15 | 53.18 | % | 0.08 | 0 | 0 | 0.29 | -0.94 | 0.00 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 635.00 | 53.85 | 61.15 | 57.50 | % | 0.09 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 640.00 | 58.75 | 66.15 | 62.45 | 66.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.04 | 3/3/2025 | 8/13/2025 3:59:56 PM EST |
| 645.00 | 63.80 | 71.15 | 67.48 | % | 0.10 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 650.00 | 68.90 | 76.10 | 72.50 | % | 0.11 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 655.00 | 73.70 | 81.15 | 77.43 | % | 0.12 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 660.00 | 78.70 | 86.15 | 82.43 | 87.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 6/16/2025 | 8/13/2025 3:59:56 PM EST |
| 665.00 | 83.70 | 91.05 | 87.38 | % | 0.13 | 0 | 0 | 0.38 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 670.00 | 90.25 | 96.15 | 93.20 | % | 0.14 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 675.00 | 93.80 | 101.05 | 97.43 | % | 0.14 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 680.00 | 99.05 | 106.30 | 102.68 | % | 0.15 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 700.00 | 118.70 | 126.15 | 122.43 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 720.00 | 140.05 | 146.15 | 143.10 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 740.00 | 159.40 | 166.15 | 162.78 | 211.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 8/13/2025 3:59:56 PM EST |
| 760.00 | 179.00 | 186.10 | 182.55 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 780.00 | 198.70 | 206.15 | 202.43 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 800.00 | 218.70 | 226.15 | 222.43 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |