Options Chain for MASTERCARD INCORPORATED CL A (MA) - $574.31 as of 8/18/2026 9:35:36 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 | 273.10 | 278.80 | 275.95 | % | 0.92 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 310.00 | 262.90 | 268.80 | 265.85 | % | 0.86 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 320.00 | 252.90 | 258.80 | 255.85 | % | 0.80 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 330.00 | 242.80 | 248.80 | 245.80 | % | 0.74 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 340.00 | 232.90 | 238.80 | 235.85 | % | 0.69 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 350.00 | 222.80 | 228.90 | 225.85 | % | 0.65 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 360.00 | 213.10 | 218.90 | 216.00 | % | 0.60 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 365.00 | 207.50 | 213.90 | 210.70 | % | 0.58 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 370.00 | 203.20 | 208.90 | 206.05 | % | 0.56 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 375.00 | 197.90 | 203.90 | 200.90 | % | 0.54 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 380.00 | 192.70 | 197.40 | 195.05 | % | 0.51 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 385.00 | 188.30 | 193.90 | 191.10 | % | 0.50 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 390.00 | 182.80 | 189.00 | 185.90 | % | 0.48 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 395.00 | 177.90 | 184.00 | 180.95 | % | 0.46 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 400.00 | 172.90 | 179.00 | 175.95 | % | 0.44 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 405.00 | 167.70 | 174.00 | 170.85 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 410.00 | 163.00 | 167.50 | 165.25 | % | 0.40 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 415.00 | 158.00 | 162.50 | 160.25 | % | 0.39 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 420.00 | 153.00 | 157.50 | 155.25 | % | 0.37 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 425.00 | 148.10 | 152.50 | 150.30 | % | 0.35 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 430.00 | 143.20 | 147.50 | 145.35 | % | 0.34 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 435.00 | 137.50 | 142.60 | 140.05 | % | 0.32 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 440.00 | 132.90 | 137.60 | 135.25 | % | 0.31 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 445.00 | 127.80 | 132.60 | 130.20 | % | 0.29 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 450.00 | 122.50 | 127.60 | 125.05 | % | 0.28 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 455.00 | 117.50 | 122.60 | 120.05 | % | 0.26 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 460.00 | 113.10 | 117.60 | 115.35 | % | 0.25 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 465.00 | 107.70 | 112.70 | 110.20 | % | 0.24 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 470.00 | 102.70 | 107.70 | 105.20 | % | 0.22 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 475.00 | 97.60 | 102.70 | 100.15 | % | 0.21 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 480.00 | 93.10 | 97.70 | 95.40 | 100.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:55 PM EST |
| 485.00 | 88.10 | 92.70 | 90.40 | % | 0.19 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 490.00 | 83.10 | 87.70 | 85.40 | % | 0.17 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 495.00 | 78.10 | 82.70 | 80.40 | 62.98 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.52 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 8/18/2026 3:59:55 PM EST |
| 500.00 | 73.20 | 77.80 | 75.50 | 58.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.49 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 8/18/2026 3:59:55 PM EST |
| 505.00 | 68.20 | 72.80 | 70.50 | 68.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/18/2026 3:59:55 PM EST |
| 510.00 | 63.30 | 67.90 | 65.60 | 70.59 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.44 | 0.99 | 0.00 | -0.05 | 7/30/2026 | 8/18/2026 3:59:55 PM EST |
| 515.00 | 58.50 | 62.90 | 60.70 | 60.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | 0.99 | 0.00 | -0.11 | 8/4/2026 | 8/18/2026 3:59:55 PM EST |
| 520.00 | 53.60 | 58.10 | 55.85 | 54.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.37 | 0.98 | 0.00 | -0.13 | 7/30/2026 | 8/18/2026 3:59:55 PM EST |
| 525.00 | 48.80 | 53.20 | 51.00 | 48.20 | +3.45 | +7.71% | 0.10 | 1 | 7 | 0.35 | 0.97 | 0.00 | -0.15 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 530.00 | 44.80 | 48.40 | 46.60 | 48.75 | +11.85 | +32.12% | 0.09 | 1 | 10 | 0.33 | 0.95 | 0.00 | -0.17 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 535.00 | 40.10 | 43.70 | 41.90 | 40.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | 0.93 | 0.00 | -0.19 | 8/5/2026 | 8/18/2026 3:59:55 PM EST |
| 540.00 | 35.30 | 39.10 | 37.20 | 27.67 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.30 | 0.91 | 0.01 | -0.21 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 542.50 | 33.10 | 36.90 | 35.00 | 25.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | 0.89 | 0.01 | -0.23 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 545.00 | 30.40 | 34.70 | 32.55 | 23.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.29 | 0.88 | 0.01 | -0.24 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 547.50 | 28.30 | 32.60 | 30.45 | % | 0.06 | 0 | 0 | 0.21 | 0.86 | 0.01 | -0.25 | 8/18/2026 3:59:55 PM EST | |||
| 550.00 | 26.80 | 30.50 | 28.65 | 25.60 | +3.35 | +15.06% | 0.05 | 1 | 6 | 0.22 | 0.84 | 0.01 | -0.27 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 552.50 | 24.20 | 28.40 | 26.30 | % | 0.05 | 0 | 0 | 0.20 | 0.81 | 0.01 | -0.28 | 8/18/2026 3:59:55 PM EST | |||
| 555.00 | 22.40 | 26.40 | 24.40 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.23 | 0.79 | 0.01 | -0.30 | 8/12/2026 | 8/18/2026 3:59:55 PM EST |
| 557.50 | 20.90 | 24.50 | 22.70 | % | 0.04 | 0 | 0 | 0.23 | 0.76 | 0.01 | -0.31 | 8/18/2026 3:59:55 PM EST | |||
| 560.00 | 19.00 | 22.60 | 20.80 | 11.22 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.23 | 0.73 | 0.01 | -0.32 | 8/13/2026 | 8/18/2026 3:59:55 PM EST |
| 562.50 | 16.60 | 20.90 | 18.75 | % | 0.03 | 0 | 0 | 0.22 | 0.70 | 0.01 | -0.33 | 8/18/2026 3:59:55 PM EST | |||
| 565.00 | 15.80 | 19.10 | 17.45 | 13.80 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.23 | 0.67 | 0.01 | -0.34 | 8/11/2026 | 8/18/2026 3:59:55 PM EST |
| 567.50 | 14.20 | 17.30 | 15.75 | % | 0.03 | 0 | 0 | 0.23 | 0.63 | 0.01 | -0.35 | 8/18/2026 3:59:55 PM EST | |||
| 570.00 | 12.20 | 15.60 | 13.90 | 10.69 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.22 | 0.59 | 0.01 | -0.36 | 8/13/2026 | 8/18/2026 3:59:55 PM EST |
| 572.50 | 11.40 | 14.10 | 12.75 | 9.63 | % | 0.02 | 4 | 0 | 0.22 | 0.56 | 0.01 | -0.36 | 8/18/2026 | 8/18/2026 3:59:55 PM EST | |
| 575.00 | 9.90 | 12.60 | 11.25 | 12.05 | +6.05 | +100.84% | 0.02 | 11 | 55 | 0.22 | 0.52 | 0.02 | -0.36 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 577.50 | 8.50 | 11.20 | 9.85 | 10.10 | % | 0.02 | 5 | 0 | 0.22 | 0.48 | 0.02 | -0.36 | 8/18/2026 | 8/18/2026 3:59:55 PM EST | |
| 580.00 | 7.40 | 9.90 | 8.65 | 10.00 | +5.92 | +145.10% | 0.01 | 3 | 78 | 0.21 | 0.45 | 0.02 | -0.35 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 582.50 | 6.90 | 8.80 | 7.85 | % | 0.01 | 0 | 0 | 0.22 | 0.41 | 0.01 | -0.34 | 8/18/2026 3:59:55 PM EST | |||
| 585.00 | 5.70 | 7.70 | 6.70 | 6.00 | +3.15 | +110.53% | 0.01 | 7 | 35 | 0.21 | 0.37 | 0.01 | -0.33 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 587.50 | 5.00 | 6.80 | 5.90 | % | 0.01 | 0 | 0 | 0.22 | 0.34 | 0.01 | -0.32 | 8/18/2026 3:59:55 PM EST | |||
| 590.00 | 4.10 | 5.90 | 5.00 | 4.50 | +2.30 | +104.55% | 0.01 | 4 | 45 | 0.21 | 0.30 | 0.01 | -0.30 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 595.00 | 3.00 | 4.40 | 3.70 | 2.82 | -9.63 | -77.35% | 0.01 | 4 | 3 | 0.21 | 0.24 | 0.01 | -0.27 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 600.00 | 2.15 | 3.40 | 2.78 | 2.35 | +1.34 | +132.68% | 0.00 | 10 | 27 | 0.21 | 0.19 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 605.00 | 1.50 | 2.75 | 2.13 | 2.35 | +1.60 | +213.34% | 0.00 | 6 | 96 | 0.22 | 0.14 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 610.00 | 0.85 | 2.10 | 1.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.22 | 0.10 | 0.01 | -0.15 | 8/13/2026 | 8/18/2026 3:59:55 PM EST |
| 615.00 | 0.70 | 1.35 | 1.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.22 | 0.07 | 0.01 | -0.12 | 8/13/2026 | 8/18/2026 3:59:55 PM EST |
| 620.00 | 0.40 | 0.90 | 0.65 | 0.71 | +0.38 | +115.16% | 0.00 | 6 | 16 | 0.21 | 0.05 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 625.00 | 0.05 | 1.00 | 0.53 | 0.45 | +0.20 | +80.00% | 0.00 | 2 | 22 | 0.21 | 0.04 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 630.00 | 0.05 | 0.60 | 0.33 | 0.39 | +0.20 | +105.27% | 0.00 | 2 | 21 | 0.21 | 0.02 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 635.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.22 | 0.02 | 0.00 | -0.03 | 8/10/2026 | 8/18/2026 3:59:55 PM EST |
| 640.00 | 0.00 | 5.20 | 2.60 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.01 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 645.00 | 0.00 | 5.20 | 2.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/18/2026 3:59:55 PM EST |
| 650.00 | 0.00 | 5.20 | 2.60 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/18/2026 3:59:55 PM EST |
| 655.00 | 0.00 | 5.20 | 2.60 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/18/2026 3:59:55 PM EST |
| 660.00 | 0.00 | 5.20 | 2.60 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:55 PM EST |
| 665.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 670.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 675.00 | 0.00 | 5.20 | 2.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:55 PM EST |
| 680.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 685.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 690.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 700.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 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 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 330.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 350.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 360.00 | 0.00 | 8.60 | 4.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:55 PM EST |
| 365.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 370.00 | 0.00 | 8.60 | 4.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:55 PM EST |
| 375.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 380.00 | 0.00 | 1.60 | 0.80 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:55 PM EST |
| 385.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 390.00 | 0.00 | 8.60 | 4.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:55 PM EST |
| 395.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 400.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 405.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 410.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 415.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 420.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 425.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 430.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 435.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 440.00 | 0.00 | 5.10 | 2.55 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 3:59:55 PM EST |
| 445.00 | 0.00 | 5.10 | 2.55 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 5.10 | 2.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:55 PM EST |
| 455.00 | 0.00 | 5.10 | 2.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 5.10 | 2.55 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:55 PM EST |
| 465.00 | 0.00 | 5.10 | 2.55 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 5.10 | 2.55 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 3:59:55 PM EST |
| 475.00 | 0.00 | 5.20 | 2.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 5.10 | 2.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:55 PM EST |
| 485.00 | 0.00 | 0.85 | 0.43 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 5.10 | 2.55 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:55 PM EST |
| 495.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/18/2026 3:59:55 PM EST |
| 500.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.39 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/18/2026 3:59:55 PM EST |
| 505.00 | 0.00 | 5.10 | 2.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/18/2026 3:59:55 PM EST |
| 510.00 | 0.00 | 5.20 | 2.60 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.55 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/18/2026 3:59:55 PM EST |
| 515.00 | 0.05 | 1.15 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.28 | -0.01 | 0.00 | -0.11 | 8/14/2026 | 8/18/2026 3:59:55 PM EST |
| 520.00 | 0.05 | 0.85 | 0.45 | 0.43 | -0.02 | -4.45% | 0.00 | 14 | 34 | 0.24 | -0.02 | 0.00 | -0.13 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 525.00 | 0.05 | 1.20 | 0.63 | 0.36 | -0.59 | -62.11% | 0.00 | 18 | 22 | 0.24 | -0.03 | 0.00 | -0.15 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 530.00 | 0.05 | 1.15 | 0.60 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.22 | -0.05 | 0.00 | -0.17 | 8/13/2026 | 8/18/2026 3:59:55 PM EST |
| 535.00 | 0.05 | 1.35 | 0.70 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.20 | -0.07 | 0.00 | -0.19 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 540.00 | 0.75 | 1.80 | 1.28 | 1.23 | -1.57 | -56.08% | 0.00 | 2 | 90 | 0.23 | -0.09 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 542.50 | 0.70 | 2.15 | 1.43 | % | 0.00 | 0 | 0 | 0.22 | -0.11 | 0.01 | -0.23 | 8/18/2026 3:59:55 PM EST | |||
| 545.00 | 1.10 | 2.35 | 1.73 | 1.57 | -1.88 | -54.50% | 0.00 | 4 | 128 | 0.22 | -0.12 | 0.01 | -0.24 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 547.50 | 1.10 | 2.60 | 1.85 | % | 0.00 | 0 | 0 | 0.21 | -0.14 | 0.01 | -0.25 | 8/18/2026 3:59:55 PM EST | |||
| 550.00 | 1.70 | 3.10 | 2.40 | 2.40 | -2.14 | -47.14% | 0.00 | 10 | 80 | 0.22 | -0.16 | 0.01 | -0.27 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 552.50 | 2.15 | 3.60 | 2.88 | % | 0.01 | 0 | 0 | 0.22 | -0.19 | 0.01 | -0.28 | 8/18/2026 3:59:55 PM EST | |||
| 555.00 | 2.55 | 4.00 | 3.28 | 3.18 | -6.32 | -66.53% | 0.01 | 5 | 12 | 0.22 | -0.21 | 0.01 | -0.30 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 557.50 | 2.80 | 4.60 | 3.70 | 3.49 | % | 0.01 | 10 | 0 | 0.21 | -0.24 | 0.01 | -0.31 | 8/18/2026 | 8/18/2026 3:59:55 PM EST | |
| 560.00 | 3.60 | 5.00 | 4.30 | 4.11 | -4.07 | -49.76% | 0.01 | 12 | 14 | 0.21 | -0.27 | 0.01 | -0.32 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 562.50 | 4.10 | 6.10 | 5.10 | 4.86 | -3.94 | -44.78% | 0.01 | 13 | 2 | 0.21 | -0.30 | 0.01 | -0.33 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 565.00 | 4.80 | 7.40 | 6.10 | 11.35 | +3.05 | +36.75% | 0.01 | 1 | 8 | 0.21 | -0.33 | 0.01 | -0.34 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 567.50 | 5.60 | 8.10 | 6.85 | % | 0.01 | 0 | 0 | 0.21 | -0.37 | 0.01 | -0.35 | 8/18/2026 3:59:55 PM EST | |||
| 570.00 | 6.40 | 9.20 | 7.80 | 12.68 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.21 | -0.41 | 0.01 | -0.36 | 8/14/2026 | 8/18/2026 3:59:55 PM EST |
| 572.50 | 7.30 | 10.30 | 8.80 | 7.82 | % | 0.02 | 5 | 0 | 0.21 | -0.44 | 0.01 | -0.36 | 8/18/2026 | 8/18/2026 3:59:55 PM EST | |
| 575.00 | 8.40 | 11.50 | 9.95 | 8.92 | -9.88 | -52.56% | 0.02 | 1 | 1 | 0.21 | -0.48 | 0.02 | -0.36 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 577.50 | 9.60 | 12.70 | 11.15 | 9.80 | % | 0.02 | 17 | 0 | 0.20 | -0.52 | 0.02 | -0.36 | 8/18/2026 | 8/18/2026 3:59:55 PM EST | |
| 580.00 | 10.70 | 14.30 | 12.50 | 19.47 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.20 | -0.55 | 0.02 | -0.35 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 582.50 | 11.90 | 15.90 | 13.90 | 14.00 | % | 0.02 | 70 | 0 | 0.20 | -0.59 | 0.01 | -0.34 | 8/18/2026 | 8/18/2026 3:59:55 PM EST | |
| 585.00 | 13.30 | 17.50 | 15.40 | % | 0.03 | 0 | 0 | 0.20 | -0.63 | 0.01 | -0.33 | 8/18/2026 3:59:55 PM EST | |||
| 587.50 | 14.70 | 19.30 | 17.00 | % | 0.03 | 0 | 0 | 0.19 | -0.66 | 0.01 | -0.32 | 8/18/2026 3:59:55 PM EST | |||
| 590.00 | 16.30 | 21.10 | 18.70 | % | 0.03 | 0 | 0 | 0.19 | -0.70 | 0.01 | -0.30 | 8/18/2026 3:59:55 PM EST | |||
| 595.00 | 19.90 | 25.10 | 22.50 | 33.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | -0.76 | 0.01 | -0.27 | 8/10/2026 | 8/18/2026 3:59:55 PM EST |
| 600.00 | 23.90 | 28.60 | 26.25 | 35.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.27 | -0.81 | 0.01 | -0.23 | 7/30/2026 | 8/18/2026 3:59:55 PM EST |
| 605.00 | 28.10 | 33.70 | 30.90 | 44.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.86 | 0.01 | -0.19 | 8/10/2026 | 8/18/2026 3:59:55 PM EST |
| 610.00 | 32.70 | 38.10 | 35.40 | % | 0.06 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.15 | 8/18/2026 3:59:55 PM EST | |||
| 615.00 | 37.40 | 43.00 | 40.20 | 54.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.12 | 8/10/2026 | 8/18/2026 3:59:55 PM EST |
| 620.00 | 42.50 | 47.90 | 45.20 | 53.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.09 | 8/7/2026 | 8/18/2026 3:59:55 PM EST |
| 625.00 | 46.70 | 53.00 | 49.85 | % | 0.08 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.07 | 8/18/2026 3:59:55 PM EST | |||
| 630.00 | 51.50 | 58.70 | 55.10 | % | 0.09 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.05 | 8/18/2026 3:59:55 PM EST | |||
| 635.00 | 56.70 | 63.20 | 59.95 | 63.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.03 | 8/3/2026 | 8/18/2026 3:59:55 PM EST |
| 640.00 | 61.70 | 68.30 | 65.00 | 63.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 7/30/2026 | 8/18/2026 3:59:55 PM EST |
| 645.00 | 66.70 | 73.10 | 69.90 | % | 0.11 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/18/2026 3:59:55 PM EST | |||
| 650.00 | 71.70 | 78.40 | 75.05 | % | 0.12 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:55 PM EST | |||
| 655.00 | 76.70 | 83.20 | 79.95 | % | 0.12 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:55 PM EST | |||
| 660.00 | 81.70 | 88.50 | 85.10 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 665.00 | 86.70 | 93.30 | 90.00 | % | 0.14 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 670.00 | 91.70 | 98.50 | 95.10 | % | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 675.00 | 96.70 | 103.50 | 100.10 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 680.00 | 101.70 | 108.50 | 105.10 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 685.00 | 106.70 | 113.40 | 110.05 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 690.00 | 111.70 | 118.30 | 115.00 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 700.00 | 121.70 | 128.20 | 124.95 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST |