Options Chain for MASTERCARD INCORPORATED CL A (MA) - $579.45 as of 12/26/2025 3:15:43 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 | 275.55 | 283.95 | 279.75 | 252.12 | 0.00 | 0.00% | 0.93 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 310.00 | 265.60 | 273.95 | 269.78 | 240.95 | 0.00 | 0.00% | 0.87 | 0 | 13 | 2.85 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 320.00 | 255.35 | 264.10 | 259.73 | 232.24 | 0.00 | 0.00% | 0.81 | 0 | 21 | 2.78 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 330.00 | 245.60 | 253.95 | 249.78 | 223.57 | 0.00 | 0.00% | 0.76 | 0 | 20 | 2.63 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:58 PM EST |
| 340.00 | 235.60 | 243.95 | 239.78 | 213.75 | 0.00 | 0.00% | 0.71 | 0 | 19 | 2.51 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:58 PM EST |
| 350.00 | 225.60 | 234.00 | 229.80 | 203.80 | 0.00 | 0.00% | 0.66 | 0 | 19 | 2.38 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:58 PM EST |
| 360.00 | 215.60 | 224.00 | 219.80 | 189.53 | 0.00 | 0.00% | 0.61 | 0 | 14 | 2.29 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 365.00 | 210.65 | 219.00 | 214.83 | % | 0.59 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 370.00 | 205.65 | 214.00 | 209.83 | 179.12 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.18 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 375.00 | 200.65 | 208.95 | 204.80 | % | 0.55 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 380.00 | 195.65 | 204.00 | 199.83 | % | 0.53 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 385.00 | 190.65 | 199.00 | 194.83 | % | 0.51 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 390.00 | 185.65 | 194.00 | 189.83 | 181.33 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 395.00 | 180.70 | 189.05 | 184.88 | % | 0.47 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 400.00 | 175.65 | 184.05 | 179.85 | % | 0.45 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 405.00 | 170.65 | 179.05 | 174.85 | % | 0.43 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 410.00 | 165.65 | 174.05 | 169.85 | % | 0.41 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 415.00 | 160.70 | 169.05 | 164.88 | % | 0.40 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 420.00 | 155.70 | 164.05 | 159.88 | % | 0.38 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 425.00 | 150.70 | 159.05 | 154.88 | % | 0.36 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 430.00 | 145.70 | 154.05 | 149.88 | % | 0.35 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 435.00 | 140.70 | 149.05 | 144.88 | 133.39 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 440.00 | 135.70 | 142.35 | 139.03 | % | 0.32 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 445.00 | 130.70 | 139.10 | 134.90 | % | 0.30 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 450.00 | 125.70 | 134.10 | 129.90 | % | 0.29 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 455.00 | 121.10 | 128.80 | 124.95 | % | 0.27 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 460.00 | 116.40 | 123.15 | 119.78 | % | 0.26 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 465.00 | 112.50 | 118.15 | 115.33 | % | 0.25 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 470.00 | 107.50 | 113.15 | 110.33 | 70.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 475.00 | 102.50 | 108.50 | 105.50 | % | 0.22 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 480.00 | 97.45 | 103.20 | 100.33 | % | 0.21 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 485.00 | 92.45 | 98.20 | 95.33 | 96.11 | % | 0.20 | 1 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 490.00 | 87.55 | 93.55 | 90.55 | 52.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 495.00 | 83.35 | 88.50 | 85.93 | 42.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:58 PM EST |
| 500.00 | 77.60 | 83.55 | 80.58 | 69.00 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.88 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 505.00 | 73.40 | 78.25 | 75.83 | 37.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:58 PM EST |
| 510.00 | 66.85 | 71.60 | 69.23 | 71.76 | +13.77 | +23.75% | 0.14 | 1 | 3 | 0.64 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 515.00 | 62.60 | 68.25 | 65.43 | 32.40 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 520.00 | 57.70 | 63.30 | 60.50 | 34.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:58 PM EST |
| 525.00 | 52.55 | 56.65 | 54.60 | 37.05 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.53 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 530.00 | 47.60 | 53.20 | 50.40 | 50.33 | +6.38 | +14.52% | 0.10 | 1 | 15 | 0.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 535.00 | 42.75 | 48.35 | 45.55 | 36.10 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.56 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 540.00 | 37.80 | 43.35 | 40.58 | 34.50 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.51 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 545.00 | 33.50 | 38.65 | 36.08 | 34.00 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.48 | 1.00 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 547.50 | 31.20 | 34.95 | 33.08 | 32.27 | % | 0.06 | 2 | 0 | 0.40 | 0.98 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 550.00 | 28.75 | 31.80 | 30.28 | 29.78 | +1.40 | +4.94% | 0.06 | 8 | 61 | 0.34 | 0.98 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 552.50 | 26.35 | 29.40 | 27.88 | 27.34 | +8.84 | +47.79% | 0.05 | 8 | 2 | 0.32 | 0.97 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 555.00 | 23.80 | 27.20 | 25.50 | 24.93 | +1.01 | +4.23% | 0.05 | 8 | 85 | 0.32 | 0.96 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 557.50 | 21.00 | 25.05 | 23.03 | 22.47 | +7.87 | +53.91% | 0.04 | 6 | 1 | 0.31 | 0.94 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 560.00 | 18.30 | 21.50 | 19.90 | 19.90 | +0.79 | +4.14% | 0.04 | 3 | 171 | 0.24 | 0.94 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 562.50 | 16.50 | 20.35 | 18.43 | 17.52 | +0.23 | +1.33% | 0.03 | 35 | 8 | 0.29 | 0.92 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 565.00 | 14.50 | 16.20 | 15.35 | 15.40 | -2.05 | -11.75% | 0.03 | 33 | 32 | 0.18 | 0.91 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 567.50 | 11.10 | 15.45 | 13.28 | 13.01 | -0.29 | -2.18% | 0.02 | 4 | 14 | 0.24 | 0.88 | 0.02 | -0.26 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 570.00 | 10.40 | 11.65 | 11.03 | 11.00 | -0.45 | -3.93% | 0.02 | 4 | 72 | 0.11 | 0.86 | 0.02 | -0.26 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 572.50 | 7.90 | 9.35 | 8.63 | 8.60 | -2.50 | -22.53% | 0.02 | 13 | 19 | 0.14 | 0.81 | 0.03 | -0.27 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 575.00 | 5.45 | 7.05 | 6.25 | 6.93 | -1.28 | -15.60% | 0.01 | 274 | 620 | 0.08 | 0.75 | 0.04 | -0.28 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 580.00 | 3.35 | 3.85 | 3.60 | 3.70 | -1.70 | -31.49% | 0.01 | 196 | 94 | 0.11 | 0.53 | 0.05 | -0.27 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 585.00 | 1.50 | 1.74 | 1.62 | 1.61 | -1.40 | -46.52% | 0.00 | 141 | 437 | 0.11 | 0.28 | 0.04 | -0.21 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 590.00 | 0.61 | 0.85 | 0.73 | 0.69 | -0.76 | -52.42% | 0.00 | 98 | 287 | 0.12 | 0.13 | 0.02 | -0.13 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 595.00 | 0.11 | 0.35 | 0.23 | 0.28 | -0.57 | -67.06% | 0.00 | 40 | 47 | 0.11 | 0.06 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 600.00 | 0.11 | 0.24 | 0.18 | 0.15 | -0.28 | -65.12% | 0.00 | 46 | 108 | 0.14 | 0.02 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 605.00 | 0.00 | 0.47 | 0.24 | 0.14 | -0.01 | -6.67% | 0.00 | 4 | 35 | 0.20 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 610.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.12 | -44.45% | 0.00 | 6 | 20 | 0.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 615.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 620.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 625.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 630.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 635.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 640.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 645.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 650.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 655.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 660.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 685.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 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 | 4.25 | 2.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 4.25 | 2.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 4.25 | 2.13 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 4.25 | 2.13 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 4.25 | 2.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 4.25 | 2.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:58 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 465.00 | 0.00 | 0.41 | 0.21 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 470.00 | 0.00 | 0.30 | 0.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 475.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.58 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 485.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 11 | 57 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.13 | -92.86% | 0.00 | 10 | 38 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 495.00 | 0.00 | 0.48 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.60 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 15 | 138 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 505.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 65 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.14 | -60.87% | 0.00 | 10 | 137 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 515.00 | 0.00 | 0.68 | 0.34 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 520.00 | 0.00 | 1.91 | 0.96 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 525.00 | 0.02 | 0.45 | 0.24 | 0.09 | -0.06 | -40.00% | 0.00 | 3 | 22 | 0.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 530.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.85 | -98.84% | 0.00 | 7 | 66 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 535.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 540.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.29 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 545.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.15 | -51.73% | 0.00 | 1 | 158 | 0.25 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 547.50 | 0.01 | 0.37 | 0.19 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.20 | -0.02 | 0.00 | -0.13 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 550.00 | 0.01 | 0.51 | 0.26 | 0.20 | -0.18 | -47.37% | 0.00 | 12 | 115 | 0.20 | -0.02 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 552.50 | 0.02 | 0.54 | 0.28 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.19 | -0.03 | 0.00 | -0.19 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 555.00 | 0.08 | 0.58 | 0.33 | 0.39 | -0.05 | -11.37% | 0.00 | 3 | 75 | 0.19 | -0.04 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 557.50 | 0.02 | 0.62 | 0.32 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.16 | -0.06 | 0.01 | -0.23 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 560.00 | 0.23 | 0.49 | 0.36 | 0.35 | -0.45 | -56.25% | 0.00 | 15 | 53 | 0.17 | -0.06 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 562.50 | 0.02 | 0.73 | 0.38 | 0.48 | -0.24 | -33.34% | 0.00 | 2 | 31 | 0.14 | -0.08 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 565.00 | 0.36 | 0.68 | 0.52 | 0.50 | -0.63 | -55.76% | 0.00 | 162 | 25 | 0.15 | -0.09 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 567.50 | 0.38 | 0.88 | 0.63 | 0.64 | -0.50 | -43.86% | 0.00 | 45 | 30 | 0.14 | -0.12 | 0.02 | -0.26 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 570.00 | 0.80 | 1.10 | 0.95 | 1.16 | -0.31 | -21.09% | 0.00 | 25 | 95 | 0.13 | -0.14 | 0.02 | -0.26 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 572.50 | 1.08 | 1.35 | 1.22 | 1.38 | -0.46 | -25.00% | 0.00 | 54 | 49 | 0.12 | -0.19 | 0.03 | -0.27 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 575.00 | 1.52 | 1.79 | 1.66 | 2.11 | -0.59 | -21.86% | 0.00 | 99 | 43 | 0.12 | -0.25 | 0.04 | -0.28 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 580.00 | 3.35 | 3.70 | 3.53 | 3.59 | -0.21 | -5.53% | 0.01 | 66 | 18 | 0.11 | -0.47 | 0.05 | -0.27 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 585.00 | 6.35 | 6.90 | 6.63 | 6.59 | -2.01 | -23.38% | 0.01 | 60 | 7 | 0.12 | -0.72 | 0.04 | -0.21 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 590.00 | 8.80 | 12.60 | 10.70 | 13.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.20 | -0.87 | 0.02 | -0.13 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 595.00 | 13.25 | 17.65 | 15.45 | % | 0.03 | 0 | 0 | 0.25 | -0.94 | 0.01 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 600.00 | 17.30 | 22.75 | 20.03 | % | 0.03 | 0 | 0 | 0.29 | -0.98 | 0.01 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 605.00 | 22.25 | 27.90 | 25.08 | 36.75 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.34 | -1.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 610.00 | 27.25 | 32.85 | 30.05 | % | 0.05 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 615.00 | 32.25 | 39.50 | 35.88 | % | 0.06 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 620.00 | 36.50 | 43.10 | 39.80 | 51.65 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 625.00 | 42.05 | 47.95 | 45.00 | % | 0.07 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 630.00 | 46.60 | 53.10 | 49.85 | % | 0.08 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 635.00 | 52.20 | 58.10 | 55.15 | 63.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 640.00 | 56.50 | 64.70 | 60.60 | % | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 645.00 | 61.50 | 69.70 | 65.60 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 650.00 | 66.50 | 74.70 | 70.60 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 655.00 | 71.50 | 79.70 | 75.60 | % | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 660.00 | 76.50 | 84.70 | 80.60 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 665.00 | 81.50 | 88.10 | 84.80 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 670.00 | 86.50 | 94.60 | 90.55 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 675.00 | 91.60 | 99.30 | 95.45 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 680.00 | 96.50 | 103.10 | 99.80 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 685.00 | 101.30 | 109.70 | 105.50 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |