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 | 255.90 | 263.40 | 259.65 | % | 0.87 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 310.00 | 245.60 | 253.20 | 249.40 | % | 0.80 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 320.00 | 236.10 | 243.40 | 239.75 | % | 0.75 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 330.00 | 226.10 | 233.60 | 229.85 | % | 0.70 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 340.00 | 216.20 | 223.50 | 219.85 | % | 0.65 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 350.00 | 206.20 | 213.70 | 209.95 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 360.00 | 195.90 | 203.80 | 199.85 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 365.00 | 191.30 | 198.50 | 194.90 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 370.00 | 186.20 | 193.60 | 189.90 | % | 0.51 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 375.00 | 181.30 | 188.60 | 184.95 | % | 0.49 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 380.00 | 176.30 | 183.70 | 180.00 | % | 0.47 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 385.00 | 171.30 | 178.20 | 174.75 | % | 0.45 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 390.00 | 166.30 | 173.80 | 170.05 | % | 0.44 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 395.00 | 161.10 | 168.50 | 164.80 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 400.00 | 156.40 | 164.00 | 160.20 | % | 0.40 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 405.00 | 151.20 | 158.80 | 155.00 | % | 0.38 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 410.00 | 146.40 | 153.30 | 149.85 | % | 0.37 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 415.00 | 141.40 | 148.40 | 144.90 | % | 0.35 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 420.00 | 136.50 | 144.00 | 140.25 | % | 0.33 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 425.00 | 131.50 | 138.40 | 134.95 | % | 0.32 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 430.00 | 126.40 | 133.70 | 130.05 | % | 0.30 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 435.00 | 121.50 | 129.20 | 125.35 | % | 0.29 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 440.00 | 116.60 | 124.30 | 120.45 | % | 0.27 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 445.00 | 111.60 | 119.00 | 115.30 | % | 0.26 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 450.00 | 106.70 | 113.80 | 110.25 | % | 0.24 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.06 | 8/12/2026 12:59:10 PM EST | |||
| 455.00 | 101.80 | 108.60 | 105.20 | % | 0.23 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.06 | 8/12/2026 12:59:10 PM EST | |||
| 460.00 | 96.80 | 103.40 | 100.10 | % | 0.22 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.06 | 8/12/2026 12:59:10 PM EST | |||
| 465.00 | 91.90 | 98.50 | 95.20 | % | 0.20 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.07 | 8/12/2026 12:59:10 PM EST | |||
| 470.00 | 87.10 | 93.90 | 90.50 | % | 0.19 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.07 | 8/12/2026 12:59:10 PM EST | |||
| 475.00 | 82.20 | 88.80 | 85.50 | % | 0.18 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.08 | 8/12/2026 12:59:10 PM EST | |||
| 480.00 | 77.30 | 83.90 | 80.60 | % | 0.17 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.09 | 8/12/2026 12:59:10 PM EST | |||
| 485.00 | 72.50 | 79.10 | 75.80 | % | 0.16 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.10 | 8/12/2026 12:59:10 PM EST | |||
| 490.00 | 67.70 | 74.30 | 71.00 | % | 0.14 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.11 | 8/12/2026 12:59:10 PM EST | |||
| 495.00 | 63.00 | 69.60 | 66.30 | % | 0.13 | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.12 | 8/12/2026 12:59:10 PM EST | |||
| 500.00 | 58.30 | 65.00 | 61.65 | % | 0.12 | 0 | 0 | 0.34 | 0.91 | 0.00 | -0.13 | 8/12/2026 12:59:10 PM EST | |||
| 505.00 | 54.10 | 60.40 | 57.25 | % | 0.11 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.14 | 8/12/2026 12:59:10 PM EST | |||
| 510.00 | 49.00 | 56.10 | 52.55 | % | 0.10 | 0 | 0 | 0.32 | 0.86 | 0.00 | -0.16 | 8/12/2026 12:59:10 PM EST | |||
| 515.00 | 44.90 | 51.80 | 48.35 | % | 0.09 | 0 | 0 | 0.22 | 0.85 | 0.00 | -0.16 | 8/12/2026 12:59:10 PM EST | |||
| 520.00 | 41.40 | 47.50 | 44.45 | % | 0.09 | 0 | 0 | 0.24 | 0.82 | 0.01 | -0.18 | 8/12/2026 12:59:10 PM EST | |||
| 525.00 | 37.60 | 43.50 | 40.55 | % | 0.08 | 0 | 0 | 0.24 | 0.79 | 0.01 | -0.19 | 8/12/2026 12:59:10 PM EST | |||
| 530.00 | 32.00 | 39.60 | 35.80 | 39.43 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.22 | 0.76 | 0.01 | -0.20 | 8/10/2026 | 8/12/2026 12:59:10 PM EST |
| 535.00 | 28.60 | 35.90 | 32.25 | % | 0.06 | 0 | 0 | 0.23 | 0.73 | 0.01 | -0.21 | 8/12/2026 12:59:10 PM EST | |||
| 540.00 | 25.80 | 31.50 | 28.65 | 28.50 | % | 0.05 | 2 | 0 | 0.22 | 0.69 | 0.01 | -0.22 | 8/12/2026 | 8/12/2026 12:59:10 PM EST | |
| 545.00 | 22.30 | 29.40 | 25.85 | % | 0.05 | 0 | 0 | 0.22 | 0.65 | 0.01 | -0.22 | 8/12/2026 12:59:10 PM EST | |||
| 550.00 | 19.60 | 24.30 | 21.95 | % | 0.04 | 0 | 0 | 0.21 | 0.61 | 0.01 | -0.23 | 8/12/2026 12:59:10 PM EST | |||
| 555.00 | 17.20 | 21.20 | 19.20 | % | 0.03 | 0 | 0 | 0.21 | 0.57 | 0.01 | -0.23 | 8/12/2026 12:59:10 PM EST | |||
| 560.00 | 14.60 | 20.30 | 17.45 | 21.50 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.22 | 0.52 | 0.01 | -0.23 | 8/10/2026 | 8/12/2026 12:59:10 PM EST |
| 565.00 | 12.70 | 15.70 | 14.20 | 13.95 | % | 0.03 | 1 | 0 | 0.20 | 0.48 | 0.01 | -0.23 | 8/12/2026 | 8/12/2026 12:59:10 PM EST | |
| 570.00 | 8.00 | 16.10 | 12.05 | 15.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | 0.43 | 0.01 | -0.22 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 575.00 | 8.60 | 13.50 | 11.05 | 12.98 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.22 | 0.39 | 0.01 | -0.21 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 580.00 | 5.20 | 12.30 | 8.75 | % | 0.02 | 0 | 0 | 0.21 | 0.34 | 0.01 | -0.20 | 8/12/2026 12:59:10 PM EST | |||
| 585.00 | 5.30 | 9.30 | 7.30 | 7.30 | -3.39 | -31.72% | 0.01 | 1 | 12 | 0.21 | 0.30 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 590.00 | 3.00 | 9.90 | 6.45 | % | 0.01 | 0 | 0 | 0.21 | 0.26 | 0.01 | -0.18 | 8/12/2026 12:59:10 PM EST | |||
| 595.00 | 1.10 | 9.20 | 5.15 | % | 0.01 | 0 | 0 | 0.20 | 0.23 | 0.01 | -0.16 | 8/12/2026 12:59:10 PM EST | |||
| 600.00 | 1.00 | 8.40 | 4.70 | 3.40 | -2.40 | -41.38% | 0.01 | 6 | 1 | 0.21 | 0.20 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 605.00 | 0.00 | 9.30 | 4.65 | 4.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.15 | 0.01 | -0.12 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 610.00 | 1.40 | 4.00 | 2.70 | 2.90 | -1.16 | -28.58% | 0.00 | 1 | 1 | 0.20 | 0.14 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 615.00 | 0.10 | 9.30 | 4.70 | % | 0.01 | 0 | 0 | 0.23 | 0.12 | 0.00 | -0.10 | 8/12/2026 12:59:10 PM EST | |||
| 620.00 | 0.00 | 9.30 | 4.65 | % | 0.01 | 0 | 0 | 0.37 | 0.09 | 0.00 | -0.08 | 8/12/2026 12:59:10 PM EST | |||
| 625.00 | 0.00 | 9.30 | 4.65 | % | 0.01 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.07 | 8/12/2026 12:59:10 PM EST | |||
| 630.00 | 0.00 | 9.30 | 4.65 | % | 0.01 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.06 | 8/12/2026 12:59:10 PM EST | |||
| 635.00 | 0.00 | 9.10 | 4.55 | % | 0.01 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 640.00 | 0.00 | 9.00 | 4.50 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 645.00 | 0.00 | 8.90 | 4.45 | % | 0.01 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.03 | 8/12/2026 12:59:10 PM EST | |||
| 650.00 | 0.00 | 8.80 | 4.40 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.03 | 8/12/2026 12:59:10 PM EST | |||
| 655.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 660.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 665.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 670.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 675.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 680.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 685.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.55 | 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 | 0.56 | 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 | 0.58 | 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 | 8.60 | 4.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 310.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 320.00 | 0.00 | 8.60 | 4.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 12:59:10 PM EST |
| 330.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 340.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 350.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 360.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 365.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 370.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 375.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 380.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 385.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 390.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 395.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 400.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 405.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 410.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 415.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 420.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 425.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 430.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 435.00 | 0.00 | 8.80 | 4.40 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 440.00 | 0.00 | 8.80 | 4.40 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 445.00 | 0.00 | 8.80 | 4.40 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 450.00 | 0.00 | 8.90 | 4.45 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.06 | 8/12/2026 12:59:10 PM EST | |||
| 455.00 | 0.00 | 8.90 | 4.45 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.06 | 8/12/2026 12:59:10 PM EST | |||
| 460.00 | 0.00 | 9.00 | 4.50 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.06 | 8/12/2026 12:59:10 PM EST | |||
| 465.00 | 0.00 | 9.00 | 4.50 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.07 | 8/12/2026 12:59:10 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.07 | 8/12/2026 12:59:10 PM EST | |||
| 475.00 | 0.00 | 9.20 | 4.60 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.08 | 8/12/2026 12:59:10 PM EST | |||
| 480.00 | 0.00 | 9.30 | 4.65 | 0.95 | % | 0.01 | 2 | 0 | 0.50 | -0.03 | 0.00 | -0.09 | 8/12/2026 | 8/12/2026 12:59:10 PM EST | |
| 485.00 | 0.00 | 9.30 | 4.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.04 | 0.00 | -0.10 | 8/7/2026 | 8/12/2026 12:59:10 PM EST |
| 490.00 | 0.00 | 9.30 | 4.65 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.11 | 8/12/2026 12:59:10 PM EST | |||
| 495.00 | 0.30 | 9.30 | 4.80 | 1.75 | % | 0.01 | 2 | 0 | 0.31 | -0.08 | 0.00 | -0.12 | 8/12/2026 | 8/12/2026 12:59:10 PM EST | |
| 500.00 | 0.60 | 4.60 | 2.60 | 2.05 | % | 0.01 | 12 | 0 | 0.25 | -0.09 | 0.00 | -0.13 | 8/12/2026 | 8/12/2026 12:59:10 PM EST | |
| 505.00 | 0.00 | 9.30 | 4.65 | % | 0.01 | 0 | 0 | 0.39 | -0.10 | 0.00 | -0.14 | 8/12/2026 12:59:10 PM EST | |||
| 510.00 | 1.35 | 3.80 | 2.58 | 3.72 | +0.92 | +32.86% | 0.01 | 2 | 2 | 0.23 | -0.14 | 0.00 | -0.16 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 515.00 | 0.00 | 9.30 | 4.65 | 4.65 | % | 0.01 | 1 | 0 | 0.35 | -0.14 | 0.00 | -0.16 | 8/12/2026 | 8/12/2026 12:59:10 PM EST | |
| 520.00 | 2.10 | 9.20 | 5.65 | 5.28 | +1.91 | +56.68% | 0.01 | 1 | 6 | 0.25 | -0.18 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 525.00 | 3.40 | 6.00 | 4.70 | 3.70 | -1.05 | -22.11% | 0.01 | 1 | 3 | 0.22 | -0.21 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 530.00 | 3.90 | 8.70 | 6.30 | 4.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | -0.24 | 0.01 | -0.20 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 535.00 | 5.30 | 8.80 | 7.05 | 6.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.22 | -0.27 | 0.01 | -0.21 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 540.00 | 5.50 | 11.30 | 8.40 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.21 | -0.31 | 0.01 | -0.22 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 545.00 | 8.50 | 12.10 | 10.30 | 9.90 | +1.70 | +20.74% | 0.02 | 1 | 10 | 0.22 | -0.35 | 0.01 | -0.22 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 550.00 | 10.20 | 14.10 | 12.15 | 10.24 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.22 | -0.39 | 0.01 | -0.23 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 555.00 | 12.20 | 16.00 | 14.10 | % | 0.03 | 0 | 0 | 0.21 | -0.43 | 0.01 | -0.23 | 8/12/2026 12:59:10 PM EST | |||
| 560.00 | 14.70 | 18.10 | 16.40 | 13.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | -0.48 | 0.01 | -0.23 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 565.00 | 17.50 | 21.10 | 19.30 | 15.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | -0.52 | 0.01 | -0.23 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 570.00 | 19.80 | 24.30 | 22.05 | % | 0.04 | 0 | 0 | 0.21 | -0.57 | 0.01 | -0.22 | 8/12/2026 12:59:10 PM EST | |||
| 575.00 | 22.80 | 27.50 | 25.15 | 19.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | -0.61 | 0.01 | -0.21 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 580.00 | 24.40 | 32.00 | 28.20 | % | 0.05 | 0 | 0 | 0.21 | -0.66 | 0.01 | -0.20 | 8/12/2026 12:59:10 PM EST | |||
| 585.00 | 28.30 | 35.40 | 31.85 | % | 0.05 | 0 | 0 | 0.21 | -0.70 | 0.01 | -0.19 | 8/12/2026 12:59:10 PM EST | |||
| 590.00 | 31.60 | 39.50 | 35.55 | % | 0.06 | 0 | 0 | 0.28 | -0.74 | 0.01 | -0.18 | 8/12/2026 12:59:10 PM EST | |||
| 595.00 | 37.00 | 42.70 | 39.85 | % | 0.07 | 0 | 0 | 0.27 | -0.77 | 0.01 | -0.16 | 8/12/2026 12:59:10 PM EST | |||
| 600.00 | 41.10 | 47.80 | 44.45 | % | 0.07 | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.15 | 8/12/2026 12:59:10 PM EST | |||
| 605.00 | 45.60 | 51.30 | 48.45 | 42.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.26 | -0.84 | 0.01 | -0.12 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 610.00 | 50.60 | 56.50 | 53.55 | % | 0.09 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.12 | 8/12/2026 12:59:10 PM EST | |||
| 615.00 | 54.80 | 61.20 | 58.00 | % | 0.09 | 0 | 0 | 0.31 | -0.88 | 0.00 | -0.10 | 8/12/2026 12:59:10 PM EST | |||
| 620.00 | 59.50 | 66.10 | 62.80 | % | 0.10 | 0 | 0 | 0.30 | -0.91 | 0.00 | -0.08 | 8/12/2026 12:59:10 PM EST | |||
| 625.00 | 64.60 | 71.00 | 67.80 | % | 0.11 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.07 | 8/12/2026 12:59:10 PM EST | |||
| 630.00 | 68.40 | 76.00 | 72.20 | % | 0.11 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.06 | 8/12/2026 12:59:10 PM EST | |||
| 635.00 | 73.60 | 81.00 | 77.30 | % | 0.12 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 640.00 | 77.70 | 86.00 | 81.85 | % | 0.13 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 645.00 | 83.00 | 91.00 | 87.00 | % | 0.13 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.03 | 8/12/2026 12:59:10 PM EST | |||
| 650.00 | 88.40 | 96.00 | 92.20 | % | 0.14 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.03 | 8/12/2026 12:59:10 PM EST | |||
| 655.00 | 94.00 | 101.00 | 97.50 | % | 0.15 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 660.00 | 99.20 | 106.00 | 102.60 | % | 0.16 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 665.00 | 103.60 | 111.00 | 107.30 | 94.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 8/12/2026 12:59:10 PM EST |
| 670.00 | 108.60 | 116.00 | 112.30 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 675.00 | 113.80 | 121.00 | 117.40 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 680.00 | 118.40 | 126.00 | 122.20 | % | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 685.00 | 124.20 | 131.00 | 127.60 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 690.00 | 128.40 | 136.00 | 132.20 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 700.00 | 138.20 | 146.00 | 142.10 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST |