Options Chain for MASTERCARD INCORPORATED CL A (MA) - $559.89 as of 8/1/2025 8:31:23 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 | 316.80 | 323.65 | 320.23 | % | 1.33 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 250.00 | 306.85 | 313.90 | 310.38 | % | 1.24 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 260.00 | 296.95 | 303.90 | 300.43 | 306.95 | 0.00 | 0.00% | 1.16 | 0 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 4:00:05 PM EST |
| 270.00 | 287.00 | 293.75 | 290.38 | % | 1.08 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 280.00 | 277.20 | 284.00 | 280.60 | % | 1.00 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 290.00 | 267.15 | 273.40 | 270.28 | % | 0.93 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 300.00 | 257.25 | 264.15 | 260.70 | 255.50 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 4:00:05 PM EST |
| 305.00 | 252.30 | 259.35 | 255.83 | % | 0.84 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 310.00 | 247.35 | 254.10 | 250.73 | 241.57 | 0.00 | 0.00% | 0.81 | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/1/2025 4:00:05 PM EST |
| 315.00 | 242.35 | 248.80 | 245.58 | % | 0.78 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 320.00 | 237.50 | 244.65 | 241.08 | 247.93 | 0.00 | 0.00% | 0.75 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 4:00:05 PM EST |
| 325.00 | 232.40 | 239.30 | 235.85 | % | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 330.00 | 227.45 | 234.25 | 230.85 | 184.45 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 8/1/2025 4:00:05 PM EST |
| 335.00 | 222.85 | 228.15 | 225.50 | % | 0.67 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 340.00 | 217.70 | 224.45 | 221.08 | % | 0.65 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 345.00 | 212.60 | 219.75 | 216.18 | % | 0.63 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 350.00 | 207.70 | 214.00 | 210.85 | 191.75 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.01 | 11/8/2024 | 8/1/2025 4:00:05 PM EST |
| 355.00 | 202.80 | 209.70 | 206.25 | % | 0.58 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 360.00 | 197.75 | 204.50 | 201.13 | % | 0.56 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 8/1/2025 4:00:05 PM EST | |||
| 365.00 | 192.85 | 199.75 | 196.30 | % | 0.54 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 8/1/2025 4:00:05 PM EST | |||
| 370.00 | 187.85 | 194.80 | 191.33 | 139.93 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.70 | 1.00 | 0.00 | -0.04 | 4/4/2025 | 8/1/2025 4:00:05 PM EST |
| 375.00 | 182.90 | 189.95 | 186.43 | % | 0.50 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.05 | 8/1/2025 4:00:05 PM EST | |||
| 380.00 | 177.95 | 185.10 | 181.53 | 180.38 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.06 | 7/21/2025 | 8/1/2025 4:00:05 PM EST |
| 385.00 | 173.00 | 180.05 | 176.53 | % | 0.46 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.06 | 8/1/2025 4:00:05 PM EST | |||
| 390.00 | 168.10 | 174.85 | 171.48 | % | 0.44 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.06 | 8/1/2025 4:00:05 PM EST | |||
| 395.00 | 163.10 | 170.05 | 166.58 | % | 0.42 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.07 | 8/1/2025 4:00:05 PM EST | |||
| 400.00 | 158.15 | 165.35 | 161.75 | 139.23 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.07 | 6/23/2025 | 8/1/2025 4:00:05 PM EST |
| 405.00 | 153.65 | 158.25 | 155.95 | % | 0.39 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.07 | 8/1/2025 4:00:05 PM EST | |||
| 410.00 | 150.05 | 155.05 | 152.55 | 92.70 | 0.00 | 0.00% | 0.37 | 0 | 25 | 0.60 | 0.99 | 0.00 | -0.08 | 4/9/2025 | 8/1/2025 4:00:05 PM EST |
| 415.00 | 143.35 | 148.95 | 146.15 | % | 0.35 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.08 | 8/1/2025 4:00:05 PM EST | |||
| 420.00 | 138.50 | 145.45 | 141.98 | 127.51 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.57 | 0.99 | 0.00 | -0.09 | 3/19/2025 | 8/1/2025 4:00:05 PM EST |
| 425.00 | 133.65 | 139.05 | 136.35 | % | 0.32 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.09 | 8/1/2025 4:00:05 PM EST | |||
| 430.00 | 129.00 | 134.20 | 131.60 | 108.00 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.48 | 0.98 | 0.00 | -0.10 | 6/23/2025 | 8/1/2025 4:00:05 PM EST |
| 435.00 | 123.75 | 129.30 | 126.53 | % | 0.29 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.10 | 8/1/2025 4:00:05 PM EST | |||
| 440.00 | 119.05 | 124.35 | 121.70 | 103.02 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.45 | 0.97 | 0.00 | -0.11 | 6/23/2025 | 8/1/2025 4:00:05 PM EST |
| 445.00 | 114.30 | 118.90 | 116.60 | % | 0.26 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.11 | 8/1/2025 4:00:05 PM EST | |||
| 450.00 | 110.80 | 114.55 | 112.68 | 107.00 | 0.00 | 0.00% | 0.25 | 0 | 51 | 0.43 | 0.97 | 0.00 | -0.12 | 6/18/2025 | 8/1/2025 4:00:05 PM EST |
| 455.00 | 104.30 | 109.10 | 106.70 | 113.90 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.39 | 0.96 | 0.00 | -0.12 | 7/1/2025 | 8/1/2025 4:00:05 PM EST |
| 460.00 | 100.30 | 104.75 | 102.53 | 110.32 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.40 | 0.96 | 0.00 | -0.13 | 7/8/2025 | 8/1/2025 4:00:05 PM EST |
| 465.00 | 94.45 | 99.85 | 97.15 | 102.97 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.38 | 0.95 | 0.00 | -0.13 | 7/1/2025 | 8/1/2025 4:00:05 PM EST |
| 470.00 | 92.70 | 94.80 | 93.75 | 89.04 | 0.00 | 0.00% | 0.20 | 0 | 782 | 0.36 | 0.94 | 0.00 | -0.14 | 7/17/2025 | 8/1/2025 4:00:05 PM EST |
| 475.00 | 84.85 | 90.40 | 87.63 | % | 0.18 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.14 | 8/1/2025 4:00:05 PM EST | |||
| 480.00 | 81.80 | 85.65 | 83.73 | 85.87 | 0.00 | 0.00% | 0.17 | 0 | 88 | 0.35 | 0.93 | 0.00 | -0.15 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 485.00 | 75.30 | 80.95 | 78.13 | % | 0.16 | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.15 | 8/1/2025 4:00:05 PM EST | |||
| 490.00 | 72.65 | 75.80 | 74.23 | 75.83 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.24 | 0.91 | 0.00 | -0.16 | 7/14/2025 | 8/1/2025 4:00:05 PM EST |
| 495.00 | 66.50 | 71.60 | 69.05 | % | 0.14 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.16 | 8/1/2025 4:00:05 PM EST | |||
| 500.00 | 64.75 | 67.40 | 66.08 | 64.22 | -18.18 | -22.07% | 0.13 | 2 | 86 | 0.27 | 0.89 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 505.00 | 59.30 | 62.00 | 60.65 | % | 0.12 | 0 | 0 | 0.24 | 0.88 | 0.00 | -0.17 | 8/1/2025 4:00:05 PM EST | |||
| 510.00 | 55.30 | 57.50 | 56.40 | 59.90 | 0.00 | 0.00% | 0.11 | 0 | 219 | 0.24 | 0.87 | 0.00 | -0.18 | 6/25/2025 | 8/1/2025 4:00:05 PM EST |
| 515.00 | 50.50 | 53.30 | 51.90 | 60.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.24 | 0.85 | 0.00 | -0.18 | 7/7/2025 | 8/1/2025 4:00:05 PM EST |
| 520.00 | 46.35 | 48.85 | 47.60 | 60.52 | 0.00 | 0.00% | 0.09 | 0 | 280 | 0.24 | 0.83 | 0.01 | -0.19 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 525.00 | 42.70 | 44.75 | 43.73 | 49.93 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.24 | 0.81 | 0.01 | -0.19 | 7/29/2025 | 8/1/2025 4:00:05 PM EST |
| 530.00 | 38.85 | 40.35 | 39.60 | 45.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.23 | 0.78 | 0.01 | -0.20 | 7/29/2025 | 8/1/2025 4:00:05 PM EST |
| 535.00 | 34.60 | 36.15 | 35.38 | 36.02 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.22 | 0.75 | 0.01 | -0.20 | 7/23/2025 | 8/1/2025 4:00:05 PM EST |
| 540.00 | 31.25 | 32.75 | 32.00 | 31.09 | -3.61 | -10.41% | 0.06 | 10 | 303 | 0.23 | 0.71 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 545.00 | 27.40 | 28.70 | 28.05 | 38.00 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.22 | 0.68 | 0.01 | -0.21 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 550.00 | 24.20 | 26.50 | 25.35 | 25.00 | -4.24 | -14.51% | 0.05 | 5 | 48 | 0.22 | 0.63 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 555.00 | 21.05 | 22.05 | 21.55 | 21.65 | -3.10 | -12.53% | 0.04 | 40 | 106 | 0.21 | 0.59 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 560.00 | 17.95 | 19.10 | 18.53 | 18.10 | -5.90 | -24.59% | 0.03 | 130 | 889 | 0.21 | 0.54 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 565.00 | 15.50 | 16.30 | 15.90 | 15.50 | -5.31 | -25.52% | 0.03 | 117 | 185 | 0.20 | 0.50 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 570.00 | 13.05 | 13.80 | 13.43 | 12.55 | -5.90 | -31.98% | 0.02 | 10 | 149 | 0.20 | 0.45 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 575.00 | 10.85 | 11.65 | 11.25 | 10.45 | -6.35 | -37.80% | 0.02 | 14 | 125 | 0.20 | 0.41 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 580.00 | 8.95 | 9.70 | 9.33 | 8.66 | -3.89 | -31.00% | 0.02 | 37 | 699 | 0.20 | 0.36 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 585.00 | 7.30 | 7.95 | 7.63 | 7.30 | -6.45 | -46.91% | 0.01 | 46 | 182 | 0.19 | 0.31 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 590.00 | 5.85 | 6.40 | 6.13 | 5.72 | -4.67 | -44.95% | 0.01 | 19 | 124 | 0.19 | 0.27 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 595.00 | 4.65 | 5.15 | 4.90 | 4.57 | -1.58 | -25.70% | 0.01 | 53 | 166 | 0.19 | 0.23 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 600.00 | 3.65 | 4.10 | 3.88 | 3.85 | -1.00 | -20.62% | 0.01 | 57 | 597 | 0.19 | 0.19 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 605.00 | 2.78 | 3.25 | 3.02 | 2.81 | -2.99 | -51.56% | 0.00 | 6 | 107 | 0.19 | 0.16 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 610.00 | 2.26 | 2.56 | 2.41 | 2.30 | -1.28 | -35.76% | 0.00 | 5 | 88 | 0.19 | 0.13 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 615.00 | 1.76 | 2.28 | 2.02 | 1.70 | -1.45 | -46.04% | 0.00 | 5 | 634 | 0.19 | 0.11 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 620.00 | 1.31 | 1.87 | 1.59 | 1.38 | -0.82 | -37.28% | 0.00 | 6,545 | 586 | 0.19 | 0.09 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 625.00 | 1.04 | 1.51 | 1.28 | 1.14 | -0.86 | -43.00% | 0.00 | 3 | 88 | 0.19 | 0.07 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 630.00 | 0.79 | 1.25 | 1.02 | 0.89 | -0.71 | -44.38% | 0.00 | 1 | 88 | 0.19 | 0.06 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 635.00 | 0.61 | 0.77 | 0.69 | 0.82 | -0.73 | -47.10% | 0.00 | 165 | 222 | 0.19 | 0.05 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 640.00 | 0.46 | 0.62 | 0.54 | 0.55 | -0.44 | -44.45% | 0.00 | 9 | 310 | 0.19 | 0.04 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 645.00 | 0.35 | 0.97 | 0.66 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.21 | 0.03 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 650.00 | 0.26 | 0.71 | 0.49 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.21 | 0.02 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 655.00 | 0.20 | 0.64 | 0.42 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.02 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 660.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.06 | -20.00% | 0.00 | 1 | 120 | 0.20 | 0.02 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 665.00 | 0.10 | 0.55 | 0.33 | % | 0.00 | 0 | 0 | 0.22 | 0.01 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 670.00 | 0.07 | 0.22 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.20 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 8/1/2025 4:00:05 PM EST |
| 675.00 | 0.04 | 0.49 | 0.27 | % | 0.00 | 0 | 0 | 0.20 | 0.01 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 680.00 | 0.02 | 0.17 | 0.10 | 0.11 | -0.12 | -52.18% | 0.00 | 2 | 61 | 0.20 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 700.00 | 0.03 | 0.12 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:05 PM EST |
| 720.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 30 | 0.24 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 740.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 8 | 0.29 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 760.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 780.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 800.00 | 0.00 | 0.08 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/1/2025 4:00:05 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 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 250.00 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.75 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 0.09 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/1/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.09 | 0.05 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 4:00:05 PM EST |
| 300.00 | 0.02 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:05 PM EST |
| 305.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 0.11 | 0.06 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/1/2025 4:00:05 PM EST |
| 315.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:05 PM EST |
| 325.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 0.14 | 0.07 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.57 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/1/2025 4:00:05 PM EST |
| 335.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 0.16 | 0.08 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 4:00:05 PM EST |
| 345.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 350.00 | 0.03 | 0.18 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.48 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 8/1/2025 4:00:05 PM EST |
| 355.00 | 0.04 | 0.19 | 0.12 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 8/1/2025 4:00:05 PM EST |
| 360.00 | 0.05 | 0.20 | 0.13 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.47 | 0.00 | 0.00 | -0.02 | 6/26/2025 | 8/1/2025 4:00:05 PM EST |
| 365.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.03 | 8/1/2025 4:00:05 PM EST | |||
| 370.00 | 0.00 | 0.24 | 0.12 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.46 | 0.00 | 0.00 | -0.04 | 7/8/2025 | 8/1/2025 4:00:05 PM EST |
| 375.00 | 0.10 | 0.26 | 0.18 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.05 | 8/1/2025 4:00:05 PM EST | |||
| 380.00 | 0.13 | 0.28 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | -0.06 | 7/25/2025 | 8/1/2025 4:00:05 PM EST |
| 385.00 | 0.15 | 0.30 | 0.23 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.06 | 8/1/2025 4:00:05 PM EST | |||
| 390.00 | 0.01 | 0.33 | 0.17 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.00 | 0.00 | -0.06 | 1/30/2025 | 8/1/2025 4:00:05 PM EST |
| 395.00 | 0.01 | 0.36 | 0.19 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.01 | 0.00 | -0.07 | 7/17/2025 | 8/1/2025 4:00:05 PM EST |
| 400.00 | 0.07 | 0.39 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.42 | -0.01 | 0.00 | -0.07 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 405.00 | 0.01 | 0.43 | 0.22 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.07 | 7/11/2025 | 8/1/2025 4:00:05 PM EST |
| 410.00 | 0.02 | 0.47 | 0.25 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.38 | -0.01 | 0.00 | -0.08 | 7/21/2025 | 8/1/2025 4:00:05 PM EST |
| 415.00 | 0.07 | 0.52 | 0.30 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.01 | 0.00 | -0.08 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 420.00 | 0.14 | 0.57 | 0.36 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.37 | -0.01 | 0.00 | -0.09 | 7/28/2025 | 8/1/2025 4:00:05 PM EST |
| 425.00 | 0.18 | 0.62 | 0.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.02 | 0.00 | -0.09 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 430.00 | 0.24 | 0.68 | 0.46 | 0.63 | -0.02 | -3.08% | 0.00 | 3 | 315 | 0.36 | -0.02 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 435.00 | 0.33 | 0.75 | 0.54 | 0.63 | -0.01 | -1.57% | 0.00 | 1 | 4 | 0.35 | -0.02 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 440.00 | 0.41 | 0.82 | 0.62 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.35 | -0.03 | 0.00 | -0.11 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 445.00 | 0.49 | 0.91 | 0.70 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | -0.03 | 0.00 | -0.11 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 450.00 | 0.84 | 0.99 | 0.92 | 0.96 | +0.44 | +84.62% | 0.00 | 3 | 246 | 0.34 | -0.03 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 455.00 | 0.95 | 1.10 | 1.03 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | -0.04 | 0.00 | -0.12 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 460.00 | 1.04 | 1.21 | 1.13 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.33 | -0.04 | 0.00 | -0.13 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 465.00 | 0.94 | 1.34 | 1.14 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | -0.05 | 0.00 | -0.13 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 470.00 | 1.32 | 1.50 | 1.41 | 1.55 | +0.79 | +103.95% | 0.00 | 2 | 1,291 | 0.31 | -0.06 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 475.00 | 1.19 | 1.67 | 1.43 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.30 | -0.06 | 0.00 | -0.14 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 480.00 | 1.39 | 1.87 | 1.63 | 1.80 | +0.83 | +85.57% | 0.00 | 10 | 506 | 0.29 | -0.07 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 485.00 | 1.60 | 2.40 | 2.00 | 1.93 | +0.82 | +73.88% | 0.00 | 30 | 67 | 0.29 | -0.08 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 490.00 | 2.08 | 2.37 | 2.23 | 2.32 | +1.09 | +88.62% | 0.00 | 1 | 246 | 0.28 | -0.09 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 495.00 | 2.17 | 2.72 | 2.45 | 2.75 | +1.30 | +89.66% | 0.00 | 1 | 63 | 0.27 | -0.10 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 500.00 | 2.71 | 3.10 | 2.91 | 3.13 | +1.03 | +49.05% | 0.01 | 36 | 1,169 | 0.27 | -0.11 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 505.00 | 3.15 | 3.50 | 3.33 | 3.25 | +1.56 | +92.31% | 0.01 | 4 | 193 | 0.26 | -0.12 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 510.00 | 3.60 | 4.00 | 3.80 | 4.10 | +2.15 | +110.26% | 0.01 | 22 | 326 | 0.26 | -0.13 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 515.00 | 4.20 | 4.60 | 4.40 | 4.48 | +1.33 | +42.23% | 0.01 | 5 | 93 | 0.25 | -0.15 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 520.00 | 4.80 | 5.30 | 5.05 | 5.67 | +2.92 | +106.19% | 0.01 | 9 | 693 | 0.25 | -0.17 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 525.00 | 5.60 | 6.10 | 5.85 | 6.15 | +3.08 | +100.33% | 0.01 | 39 | 130 | 0.24 | -0.19 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 530.00 | 6.50 | 7.05 | 6.78 | 6.50 | +3.05 | +88.41% | 0.01 | 31 | 105 | 0.24 | -0.22 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 535.00 | 7.55 | 8.15 | 7.85 | 8.77 | +4.17 | +90.66% | 0.01 | 40 | 301 | 0.23 | -0.25 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 540.00 | 8.65 | 9.40 | 9.03 | 10.20 | +4.45 | +77.40% | 0.02 | 21 | 908 | 0.23 | -0.29 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 545.00 | 10.15 | 10.85 | 10.50 | 10.68 | +3.98 | +59.41% | 0.02 | 9 | 108 | 0.22 | -0.32 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 550.00 | 11.75 | 12.50 | 12.13 | 12.28 | +4.58 | +59.49% | 0.02 | 27 | 117 | 0.22 | -0.37 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 555.00 | 13.55 | 14.30 | 13.93 | 14.95 | +4.50 | +43.07% | 0.03 | 20 | 97 | 0.22 | -0.41 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 560.00 | 15.60 | 16.35 | 15.98 | 16.75 | +4.03 | +31.69% | 0.03 | 21 | 814 | 0.21 | -0.46 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 565.00 | 17.85 | 19.60 | 18.73 | 19.50 | +8.50 | +77.28% | 0.03 | 10 | 153 | 0.21 | -0.50 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 570.00 | 20.40 | 21.20 | 20.80 | 21.10 | +8.25 | +64.21% | 0.04 | 11 | 125 | 0.20 | -0.55 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 575.00 | 23.25 | 25.00 | 24.13 | 23.10 | +4.15 | +21.90% | 0.04 | 2 | 180 | 0.21 | -0.59 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 580.00 | 25.45 | 28.15 | 26.80 | 27.80 | +5.35 | +23.84% | 0.05 | 7 | 381 | 0.20 | -0.64 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 585.00 | 28.40 | 31.30 | 29.85 | 31.70 | +11.63 | +57.95% | 0.05 | 12 | 160 | 0.20 | -0.69 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 590.00 | 33.50 | 35.20 | 34.35 | 29.00 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.20 | -0.73 | 0.01 | -0.15 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 595.00 | 36.15 | 39.60 | 37.88 | 23.45 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.19 | -0.77 | 0.01 | -0.14 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 600.00 | 41.10 | 43.65 | 42.38 | 38.75 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.23 | -0.81 | 0.01 | -0.12 | 7/29/2025 | 8/1/2025 4:00:05 PM EST |
| 605.00 | 45.55 | 48.20 | 46.88 | % | 0.08 | 0 | 0 | 0.24 | -0.84 | 0.01 | -0.11 | 8/1/2025 4:00:05 PM EST | |||
| 610.00 | 49.60 | 55.15 | 52.38 | % | 0.09 | 0 | 0 | 0.27 | -0.87 | 0.01 | -0.09 | 8/1/2025 4:00:05 PM EST | |||
| 615.00 | 54.25 | 59.90 | 57.08 | 49.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.28 | -0.89 | 0.00 | -0.08 | 7/28/2025 | 8/1/2025 4:00:05 PM EST |
| 620.00 | 59.15 | 64.70 | 61.93 | 45.89 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.30 | -0.91 | 0.00 | -0.07 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 625.00 | 63.90 | 69.70 | 66.80 | % | 0.11 | 0 | 0 | 0.31 | -0.93 | 0.00 | -0.06 | 8/1/2025 4:00:05 PM EST | |||
| 630.00 | 67.85 | 74.70 | 71.28 | % | 0.11 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.05 | 8/1/2025 4:00:05 PM EST | |||
| 635.00 | 72.70 | 79.65 | 76.18 | % | 0.12 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.04 | 8/1/2025 4:00:05 PM EST | |||
| 640.00 | 79.20 | 84.70 | 81.95 | 66.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.03 | 3/3/2025 | 8/1/2025 4:00:05 PM EST |
| 645.00 | 82.70 | 89.70 | 86.20 | % | 0.13 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.03 | 8/1/2025 4:00:05 PM EST | |||
| 650.00 | 88.00 | 94.70 | 91.35 | % | 0.14 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 8/1/2025 4:00:05 PM EST | |||
| 655.00 | 93.45 | 99.65 | 96.55 | % | 0.15 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 8/1/2025 4:00:05 PM EST | |||
| 660.00 | 98.50 | 104.70 | 101.60 | 87.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 6/16/2025 | 8/1/2025 4:00:05 PM EST |
| 665.00 | 104.05 | 109.60 | 106.83 | % | 0.16 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 670.00 | 107.85 | 114.70 | 111.28 | % | 0.17 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 675.00 | 112.70 | 119.70 | 116.20 | % | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 680.00 | 117.85 | 124.70 | 121.28 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 700.00 | 138.60 | 144.70 | 141.65 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 720.00 | 158.90 | 164.70 | 161.80 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 740.00 | 177.90 | 184.70 | 181.30 | 211.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 8/1/2025 4:00:05 PM EST |
| 760.00 | 198.45 | 204.65 | 201.55 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 780.00 | 217.90 | 224.65 | 221.28 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 800.00 | 237.90 | 244.70 | 241.30 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST |