Options Chain for MASTERCARD INCORPORATED CL A (MA) - $492.29 as of 5/29/2026 9:19:22 AM 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 | 193.80 | 200.30 | 197.05 | % | 0.66 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 310.00 | 183.60 | 190.30 | 186.95 | % | 0.60 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 320.00 | 173.60 | 180.30 | 176.95 | % | 0.55 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 330.00 | 164.50 | 170.30 | 167.40 | % | 0.51 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 340.00 | 154.50 | 160.30 | 157.40 | % | 0.46 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 350.00 | 143.60 | 150.30 | 146.95 | % | 0.42 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 360.00 | 134.00 | 140.40 | 137.20 | % | 0.38 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 365.00 | 128.50 | 135.40 | 131.95 | % | 0.36 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 370.00 | 123.50 | 130.40 | 126.95 | % | 0.34 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 375.00 | 119.00 | 125.40 | 122.20 | % | 0.33 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 380.00 | 114.20 | 120.40 | 117.30 | % | 0.31 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 385.00 | 109.50 | 115.40 | 112.45 | % | 0.29 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 390.00 | 103.80 | 110.40 | 107.10 | % | 0.27 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 395.00 | 98.90 | 105.40 | 102.15 | 96.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:12 PM EST |
| 400.00 | 94.20 | 100.40 | 97.30 | % | 0.24 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 405.00 | 88.60 | 95.40 | 92.00 | % | 0.23 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 410.00 | 83.60 | 90.40 | 87.00 | % | 0.21 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 415.00 | 78.70 | 85.40 | 82.05 | % | 0.20 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 420.00 | 74.00 | 80.40 | 77.20 | % | 0.18 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 425.00 | 68.50 | 75.50 | 72.00 | % | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 430.00 | 64.00 | 70.50 | 67.25 | % | 0.16 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 435.00 | 58.70 | 65.50 | 62.10 | 63.45 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 1:59:12 PM EST |
| 440.00 | 53.60 | 60.50 | 57.05 | % | 0.13 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 442.50 | 51.50 | 58.00 | 54.75 | % | 0.12 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 445.00 | 49.00 | 55.50 | 52.25 | % | 0.12 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 447.50 | 46.50 | 53.00 | 49.75 | % | 0.11 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 450.00 | 43.90 | 50.50 | 47.20 | 50.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.66 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 1:59:12 PM EST |
| 452.50 | 41.50 | 48.00 | 44.75 | % | 0.10 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:59:12 PM EST | |||
| 455.00 | 39.10 | 45.50 | 42.30 | % | 0.09 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 5/29/2026 1:59:12 PM EST | |||
| 457.50 | 36.60 | 43.00 | 39.80 | % | 0.09 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 5/29/2026 1:59:12 PM EST | |||
| 460.00 | 34.10 | 40.60 | 37.35 | % | 0.08 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.05 | 5/29/2026 1:59:12 PM EST | |||
| 462.50 | 31.80 | 38.10 | 34.95 | % | 0.08 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.08 | 5/29/2026 1:59:12 PM EST | |||
| 465.00 | 29.20 | 35.70 | 32.45 | % | 0.07 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.11 | 5/29/2026 1:59:12 PM EST | |||
| 467.50 | 27.60 | 33.30 | 30.45 | % | 0.07 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.13 | 5/29/2026 1:59:12 PM EST | |||
| 470.00 | 25.80 | 29.50 | 27.65 | 19.85 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | 0.96 | 0.01 | -0.15 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 472.50 | 23.60 | 27.10 | 25.35 | % | 0.05 | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.19 | 5/29/2026 1:59:12 PM EST | |||
| 475.00 | 20.80 | 24.70 | 22.75 | 24.17 | +8.38 | +53.08% | 0.05 | 1 | 56 | 0.39 | 0.92 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 477.50 | 18.10 | 22.40 | 20.25 | 17.75 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.37 | 0.90 | 0.01 | -0.26 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 480.00 | 16.30 | 20.00 | 18.15 | 15.30 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.31 | 0.87 | 0.01 | -0.30 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 482.50 | 14.40 | 17.90 | 16.15 | 16.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | 0.84 | 0.01 | -0.34 | 5/26/2026 | 5/29/2026 1:59:12 PM EST |
| 485.00 | 12.90 | 15.70 | 14.30 | 13.20 | +3.90 | +41.94% | 0.03 | 2 | 23 | 0.23 | 0.80 | 0.02 | -0.38 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 487.50 | 10.20 | 13.30 | 11.75 | % | 0.02 | 0 | 0 | 0.22 | 0.75 | 0.02 | -0.42 | 5/29/2026 1:59:12 PM EST | |||
| 490.00 | 9.40 | 11.60 | 10.50 | 11.40 | +2.85 | +33.34% | 0.02 | 5 | 94 | 0.25 | 0.70 | 0.02 | -0.45 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 492.50 | 7.70 | 10.00 | 8.85 | 10.20 | +2.10 | +25.93% | 0.02 | 9 | 16 | 0.25 | 0.65 | 0.02 | -0.48 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 495.00 | 6.60 | 8.40 | 7.50 | 8.69 | +2.19 | +33.70% | 0.02 | 13 | 81 | 0.24 | 0.59 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 497.50 | 5.60 | 7.10 | 6.35 | 6.80 | +1.80 | +36.00% | 0.01 | 20 | 28 | 0.24 | 0.53 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 500.00 | 4.30 | 5.90 | 5.10 | 5.25 | +0.97 | +22.67% | 0.01 | 64 | 238 | 0.24 | 0.47 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 502.50 | 3.60 | 5.00 | 4.30 | 4.68 | +1.88 | +67.15% | 0.01 | 61 | 58 | 0.24 | 0.41 | 0.02 | -0.48 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 505.00 | 2.65 | 4.10 | 3.38 | 4.32 | +1.87 | +76.33% | 0.01 | 25 | 146 | 0.24 | 0.35 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 507.50 | 2.00 | 2.80 | 2.40 | 2.50 | +0.65 | +35.14% | 0.00 | 30 | 19 | 0.23 | 0.30 | 0.02 | -0.42 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 510.00 | 1.50 | 1.90 | 1.70 | 2.15 | +0.90 | +72.00% | 0.00 | 151 | 72 | 0.24 | 0.25 | 0.02 | -0.39 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 512.50 | 1.10 | 1.65 | 1.38 | 1.62 | +0.27 | +20.00% | 0.00 | 78 | 54 | 0.23 | 0.21 | 0.02 | -0.34 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 515.00 | 0.85 | 1.65 | 1.25 | 1.45 | +0.30 | +26.09% | 0.00 | 51 | 48 | 0.24 | 0.17 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 517.50 | 0.55 | 1.30 | 0.93 | 1.00 | -0.10 | -9.10% | 0.00 | 15 | 19 | 0.24 | 0.13 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 520.00 | 0.30 | 1.00 | 0.65 | 0.68 | +0.10 | +17.25% | 0.00 | 33 | 150 | 0.23 | 0.10 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 522.50 | 0.15 | 1.05 | 0.60 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.23 | 0.08 | 0.01 | -0.17 | 5/27/2026 | 5/29/2026 1:59:12 PM EST |
| 525.00 | 0.20 | 0.80 | 0.50 | 0.69 | +0.24 | +53.34% | 0.00 | 10 | 94 | 0.24 | 0.06 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 527.50 | 0.15 | 0.50 | 0.33 | 0.39 | % | 0.00 | 2 | 0 | 0.24 | 0.04 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 1:59:12 PM EST | |
| 530.00 | 0.10 | 0.35 | 0.23 | 0.32 | +0.02 | +6.67% | 0.00 | 1 | 161 | 0.25 | 0.03 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 532.50 | 0.05 | 0.65 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.26 | 0.02 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 535.00 | 0.05 | 0.65 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.28 | 0.02 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 1:59:12 PM EST |
| 537.50 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.03 | 5/29/2026 1:59:12 PM EST | |||
| 540.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 6 | 27 | 0.27 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 542.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 5/29/2026 1:59:12 PM EST | |||
| 545.00 | 0.05 | 0.30 | 0.18 | 0.30 | +0.20 | +200.00% | 0.00 | 5 | 18 | 0.33 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 550.00 | 0.00 | 0.40 | 0.20 | 0.40 | +0.34 | +566.67% | 0.00 | 5 | 132 | 0.39 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 555.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:12 PM EST |
| 560.00 | 0.00 | 4.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:12 PM EST |
| 565.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:12 PM EST |
| 570.00 | 0.00 | 0.30 | 0.15 | 0.35 | +0.05 | +16.67% | 0.00 | 5 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 575.00 | 0.00 | 2.10 | 1.05 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:59:12 PM EST |
| 580.00 | 0.00 | 2.00 | 1.00 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:59:12 PM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 1:59:12 PM EST |
| 595.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 600.00 | 0.00 | 4.10 | 2.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 1:59:12 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 610.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 630.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 360.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:12 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:12 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.22 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:12 PM EST |
| 415.00 | 0.00 | 1.50 | 0.75 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:12 PM EST |
| 420.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 425.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 430.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 29 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 435.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 442.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 445.00 | 0.00 | 0.95 | 0.48 | 0.49 | +0.39 | +390.00% | 0.00 | 1 | 77 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 447.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.57 | -91.94% | 0.00 | 2 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 2 | 44 | 0.38 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 452.50 | 0.00 | 1.00 | 0.50 | 0.63 | +0.33 | +110.00% | 0.00 | 1 | 10 | 0.48 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 455.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.09 | -47.37% | 0.00 | 9 | 59 | 0.35 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 457.50 | 0.05 | 0.60 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 460.00 | 0.10 | 0.35 | 0.23 | 0.19 | -0.16 | -45.72% | 0.00 | 10 | 91 | 0.31 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 462.50 | 0.05 | 0.50 | 0.28 | 0.30 | -0.26 | -46.43% | 0.00 | 6 | 7 | 0.28 | -0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 465.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.25 | -50.00% | 0.00 | 47 | 74 | 0.27 | -0.02 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 467.50 | 0.05 | 0.45 | 0.25 | 0.35 | -0.95 | -73.08% | 0.00 | 2 | 19 | 0.24 | -0.03 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 470.00 | 0.30 | 0.50 | 0.40 | 0.43 | -0.57 | -57.00% | 0.00 | 32 | 208 | 0.26 | -0.04 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 472.50 | 0.15 | 0.80 | 0.48 | 0.50 | -1.11 | -68.95% | 0.00 | 2 | 21 | 0.24 | -0.06 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 475.00 | 0.50 | 1.10 | 0.80 | 0.92 | -0.23 | -20.00% | 0.00 | 77 | 327 | 0.25 | -0.08 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 477.50 | 0.70 | 1.20 | 0.95 | 0.97 | -1.63 | -62.70% | 0.00 | 12 | 43 | 0.25 | -0.10 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 480.00 | 1.05 | 1.55 | 1.30 | 1.47 | -0.88 | -37.45% | 0.00 | 94 | 192 | 0.25 | -0.13 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 482.50 | 1.30 | 2.00 | 1.65 | 1.66 | -1.04 | -38.52% | 0.00 | 12 | 25 | 0.24 | -0.16 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 485.00 | 2.05 | 2.80 | 2.43 | 2.38 | -1.12 | -32.00% | 0.01 | 60 | 282 | 0.24 | -0.20 | 0.02 | -0.38 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 487.50 | 2.20 | 3.50 | 2.85 | 2.95 | -3.42 | -53.69% | 0.01 | 10 | 25 | 0.24 | -0.25 | 0.02 | -0.42 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 490.00 | 3.60 | 4.60 | 4.10 | 3.88 | -1.27 | -24.66% | 0.01 | 96 | 198 | 0.24 | -0.30 | 0.02 | -0.45 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 492.50 | 4.60 | 5.30 | 4.95 | 4.09 | -5.09 | -55.45% | 0.01 | 28 | 43 | 0.25 | -0.35 | 0.02 | -0.48 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 495.00 | 5.80 | 6.70 | 6.25 | 5.68 | -1.12 | -16.48% | 0.01 | 20 | 71 | 0.24 | -0.41 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 497.50 | 7.10 | 8.10 | 7.60 | 10.22 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.25 | -0.47 | 0.02 | -0.50 | 5/26/2026 | 5/29/2026 1:59:12 PM EST |
| 500.00 | 8.10 | 9.50 | 8.80 | 8.50 | -2.73 | -24.31% | 0.02 | 46 | 108 | 0.24 | -0.53 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 502.50 | 8.50 | 11.80 | 10.15 | 12.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.59 | 0.02 | -0.48 | 5/27/2026 | 5/29/2026 1:59:12 PM EST |
| 505.00 | 10.20 | 12.60 | 11.40 | 9.70 | -7.30 | -42.95% | 0.02 | 2 | 132 | 0.23 | -0.65 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 507.50 | 11.50 | 15.50 | 13.50 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.70 | 0.02 | -0.42 | 5/19/2026 | 5/29/2026 1:59:12 PM EST |
| 510.00 | 13.20 | 17.60 | 15.40 | 21.05 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.22 | -0.75 | 0.02 | -0.39 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 512.50 | 15.20 | 19.80 | 17.50 | % | 0.03 | 0 | 0 | 0.33 | -0.79 | 0.02 | -0.34 | 5/29/2026 1:59:12 PM EST | |||
| 515.00 | 17.30 | 22.00 | 19.65 | 25.09 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.34 | -0.83 | 0.02 | -0.30 | 5/28/2026 | 5/29/2026 1:59:12 PM EST |
| 517.50 | 19.40 | 24.10 | 21.75 | % | 0.04 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.25 | 5/29/2026 1:59:12 PM EST | |||
| 520.00 | 21.70 | 25.70 | 23.70 | 25.76 | -4.31 | -14.34% | 0.05 | 5 | 11 | 0.38 | -0.90 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 1:59:12 PM EST |
| 522.50 | 24.10 | 29.10 | 26.60 | % | 0.05 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.17 | 5/29/2026 1:59:12 PM EST | |||
| 525.00 | 26.40 | 31.00 | 28.70 | 26.39 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.41 | -0.94 | 0.01 | -0.14 | 5/4/2026 | 5/29/2026 1:59:12 PM EST |
| 527.50 | 28.80 | 33.10 | 30.95 | % | 0.06 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.11 | 5/29/2026 1:59:12 PM EST | |||
| 530.00 | 30.00 | 35.80 | 32.90 | 36.87 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.46 | -0.97 | 0.00 | -0.08 | 5/26/2026 | 5/29/2026 1:59:12 PM EST |
| 532.50 | 32.50 | 39.00 | 35.75 | % | 0.07 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.06 | 5/29/2026 1:59:12 PM EST | |||
| 535.00 | 35.00 | 40.80 | 37.90 | 39.99 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 1:59:12 PM EST |
| 537.50 | 37.50 | 43.20 | 40.35 | % | 0.08 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.03 | 5/29/2026 1:59:12 PM EST | |||
| 540.00 | 40.00 | 46.50 | 43.25 | % | 0.08 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 5/29/2026 1:59:12 PM EST | |||
| 542.50 | 42.40 | 48.90 | 45.65 | % | 0.08 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 5/29/2026 1:59:12 PM EST | |||
| 545.00 | 45.00 | 51.50 | 48.25 | % | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:59:12 PM EST | |||
| 550.00 | 50.00 | 56.40 | 53.20 | 45.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/29/2026 1:59:12 PM EST |
| 555.00 | 55.00 | 61.40 | 58.20 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 560.00 | 60.00 | 66.40 | 63.20 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 565.00 | 65.00 | 71.50 | 68.25 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 570.00 | 70.00 | 76.30 | 73.15 | 64.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 1:59:12 PM EST |
| 575.00 | 75.00 | 81.20 | 78.10 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 580.00 | 80.00 | 86.70 | 83.35 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 585.00 | 85.00 | 90.70 | 87.85 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 590.00 | 90.00 | 96.60 | 93.30 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 595.00 | 95.00 | 100.80 | 97.90 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 600.00 | 100.00 | 106.70 | 103.35 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 605.00 | 105.00 | 110.90 | 107.95 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 610.00 | 110.00 | 115.70 | 112.85 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 615.00 | 115.00 | 120.80 | 117.90 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 620.00 | 120.00 | 126.40 | 123.20 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 625.00 | 125.00 | 130.90 | 127.95 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 630.00 | 130.00 | 136.80 | 133.40 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 635.00 | 135.00 | 141.10 | 138.05 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 640.00 | 140.00 | 146.80 | 143.40 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 645.00 | 145.00 | 150.70 | 147.85 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 650.00 | 150.00 | 156.60 | 153.30 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 655.00 | 155.00 | 161.80 | 158.40 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 660.00 | 160.00 | 166.70 | 163.35 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 665.00 | 165.00 | 171.70 | 168.35 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 670.00 | 170.00 | 176.60 | 173.30 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 675.00 | 175.00 | 181.60 | 178.30 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 680.00 | 180.00 | 186.50 | 183.25 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST | |||
| 685.00 | 185.00 | 191.50 | 188.25 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:12 PM EST |