Options Chain for MASTERCARD INCORPORATED CL A (MA) - $462.11 as of 4/26/2024 3:28:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 210.40 | 215.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 260.00 | 200.30 | 205.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 270.00 | 190.40 | 194.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 280.00 | 180.45 | 184.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 290.00 | 170.40 | 174.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 295.00 | 165.90 | 169.25 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 300.00 | 160.85 | 164.60 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 305.00 | 155.75 | 159.10 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 310.00 | 150.75 | 154.35 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 315.00 | 145.70 | 149.45 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 320.00 | 140.85 | 144.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 325.00 | 135.70 | 139.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 330.00 | 130.55 | 134.15 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 335.00 | 125.85 | 129.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 340.00 | 120.80 | 124.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 345.00 | 115.85 | 119.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 350.00 | 110.85 | 113.85 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 355.00 | 106.00 | 109.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 360.00 | 100.90 | 104.60 | 112.12 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.06 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 365.00 | 95.85 | 99.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 370.00 | 90.95 | 94.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 375.00 | 85.90 | 89.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 377.50 | 83.60 | 86.95 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 380.00 | 80.90 | 84.25 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 382.50 | 78.40 | 82.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 385.00 | 76.00 | 79.45 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 387.50 | 73.40 | 76.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 390.00 | 70.85 | 74.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:58 PM EST | |||
| 392.50 | 68.55 | 72.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:58 PM EST | |||
| 395.00 | 65.95 | 69.10 | 70.64 | 0.00 | 0.00% | 0 | 3 | 0.82 | 1.00 | 0.00 | -0.07 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 397.50 | 63.60 | 66.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.08 | 4/26/2024 3:59:58 PM EST | |||
| 400.00 | 61.10 | 64.15 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.08 | 4/26/2024 3:59:58 PM EST | |||
| 405.00 | 56.15 | 59.10 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.10 | 4/26/2024 3:59:58 PM EST | |||
| 410.00 | 51.10 | 54.10 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.12 | 4/26/2024 3:59:58 PM EST | |||
| 415.00 | 46.20 | 49.25 | 43.40 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.15 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 420.00 | 41.35 | 44.35 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.19 | 4/26/2024 3:59:58 PM EST | |||
| 425.00 | 36.45 | 39.45 | 40.06 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.96 | 0.00 | -0.23 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 430.00 | 31.55 | 34.30 | % | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.28 | 4/26/2024 3:59:58 PM EST | |||
| 435.00 | 26.90 | 30.00 | 30.63 | -14.30 | -31.83% | 1 | 2 | 0.28 | 0.91 | 0.01 | -0.34 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 440.00 | 23.15 | 25.70 | 23.50 | -4.46 | -15.96% | 2 | 1 | 0.33 | 0.87 | 0.01 | -0.41 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 445.00 | 18.45 | 21.50 | 20.00 | 0.00 | 0.00% | 0 | 23 | 0.32 | 0.81 | 0.01 | -0.48 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 450.00 | 15.15 | 16.90 | 15.85 | -2.10 | -11.70% | 4 | 99 | 0.31 | 0.74 | 0.02 | -0.55 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 452.50 | 13.05 | 14.95 | % | 0 | 0 | 0.30 | 0.70 | 0.02 | -0.58 | 4/26/2024 3:59:58 PM EST | |||
| 455.00 | 12.20 | 13.45 | 12.50 | -0.23 | -1.81% | 4 | 44 | 0.32 | 0.66 | 0.02 | -0.61 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 457.50 | 9.50 | 12.05 | 11.85 | +0.15 | +1.29% | 1 | 23 | 0.33 | 0.61 | 0.02 | -0.62 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 460.00 | 9.45 | 9.95 | 9.73 | -1.42 | -12.74% | 23 | 75 | 0.33 | 0.57 | 0.02 | -0.63 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 462.50 | 8.10 | 8.70 | 8.05 | -1.91 | -19.18% | 82 | 128 | 0.32 | 0.52 | 0.02 | -0.63 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 465.00 | 6.90 | 7.45 | 6.75 | -1.65 | -19.65% | 80 | 177 | 0.32 | 0.47 | 0.02 | -0.62 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 467.50 | 5.70 | 6.45 | 6.30 | -0.20 | -3.08% | 16 | 77 | 0.32 | 0.42 | 0.02 | -0.60 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 470.00 | 4.75 | 5.40 | 4.95 | -0.46 | -8.51% | 92 | 182 | 0.32 | 0.38 | 0.02 | -0.57 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 472.50 | 4.00 | 4.50 | 4.21 | +0.01 | +0.24% | 10 | 13 | 0.32 | 0.33 | 0.02 | -0.53 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 475.00 | 3.15 | 3.75 | 3.35 | -0.55 | -14.11% | 53 | 153 | 0.32 | 0.29 | 0.02 | -0.49 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 477.50 | 2.47 | 2.99 | 2.57 | -1.02 | -28.42% | 26 | 29 | 0.31 | 0.24 | 0.02 | -0.45 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 480.00 | 1.94 | 2.43 | 2.14 | -0.56 | -20.75% | 37 | 226 | 0.31 | 0.21 | 0.01 | -0.40 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 482.50 | 1.53 | 1.95 | 1.86 | -0.30 | -13.89% | 10 | 34 | 0.31 | 0.17 | 0.01 | -0.35 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 485.00 | 1.32 | 1.58 | 1.45 | -0.28 | -16.19% | 16 | 210 | 0.31 | 0.14 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 487.50 | 0.82 | 1.23 | 1.15 | -0.14 | -10.86% | 22 | 14 | 0.31 | 0.12 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 490.00 | 0.80 | 0.96 | 0.81 | -0.31 | -27.68% | 71 | 94 | 0.31 | 0.09 | 0.01 | -0.22 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 495.00 | 0.44 | 0.60 | 0.50 | -0.24 | -32.44% | 39 | 47 | 0.31 | 0.06 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 500.00 | 0.17 | 0.39 | 0.26 | -0.40 | -60.61% | 19 | 61 | 0.30 | 0.04 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 505.00 | 0.09 | 0.36 | 0.19 | -0.11 | -36.67% | 5 | 82 | 0.30 | 0.02 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 510.00 | 0.05 | 0.15 | 0.10 | -0.11 | -52.39% | 4 | 69 | 0.31 | 0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 515.00 | 0.01 | 0.17 | 0.05 | -0.12 | -70.59% | 1 | 42 | 0.33 | 0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 520.00 | 0.00 | 0.35 | 0.08 | -0.01 | -11.12% | 4 | 79 | 0.46 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 525.00 | 0.00 | 0.45 | 2.42 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 4/26/2024 3:59:58 PM EST |
| 530.00 | 0.00 | 0.49 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 535.00 | 0.00 | 0.43 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:58 PM EST |
| 540.00 | 0.00 | 0.49 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:58 PM EST |
| 545.00 | 0.00 | 0.43 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 550.00 | 0.00 | 0.48 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 555.00 | 0.00 | 0.42 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 560.00 | 0.00 | 0.42 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 570.00 | 0.00 | 0.48 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.48 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.48 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.48 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.48 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.48 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 295.00 | 0.00 | 0.42 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.48 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 305.00 | 0.00 | 0.48 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 310.00 | 0.00 | 0.48 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 315.00 | 0.00 | 0.42 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.42 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 325.00 | 0.00 | 0.42 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 330.00 | 0.00 | 0.48 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 335.00 | 0.00 | 0.42 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.48 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 345.00 | 0.00 | 0.48 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 350.00 | 0.00 | 0.43 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 355.00 | 0.00 | 0.48 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 360.00 | 0.00 | 0.43 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 365.00 | 0.00 | 0.49 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.49 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 375.00 | 0.00 | 0.49 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.06 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 377.50 | 0.00 | 0.49 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 382.50 | 0.00 | 0.46 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 385.00 | 0.01 | 0.46 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 387.50 | 0.01 | 0.47 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 390.00 | 0.01 | 0.48 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 392.50 | 0.01 | 0.49 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.07 | 4/26/2024 3:59:58 PM EST | |||
| 395.00 | 0.00 | 0.13 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | -0.07 | 4/4/2024 | 4/26/2024 3:59:58 PM EST |
| 397.50 | 0.02 | 0.15 | 0.12 | -0.04 | -25.00% | 15 | 1 | 0.45 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 400.00 | 0.03 | 0.15 | 0.10 | -0.18 | -64.29% | 16 | 18 | 0.44 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 405.00 | 0.06 | 0.15 | 0.15 | -0.05 | -25.00% | 15 | 9 | 0.42 | -0.01 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 410.00 | 0.09 | 0.16 | 0.11 | -0.23 | -67.65% | 117 | 75 | 0.40 | -0.01 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 415.00 | 0.13 | 0.22 | 0.23 | -0.27 | -54.00% | 17 | 40 | 0.38 | -0.02 | 0.00 | -0.15 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 420.00 | 0.20 | 0.52 | 0.28 | -0.42 | -60.00% | 61 | 333 | 0.37 | -0.03 | 0.00 | -0.19 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 425.00 | 0.32 | 0.54 | 0.38 | -0.36 | -48.65% | 19 | 130 | 0.37 | -0.04 | 0.00 | -0.23 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 430.00 | 0.48 | 0.94 | 0.74 | -0.28 | -27.46% | 48 | 413 | 0.35 | -0.06 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 435.00 | 0.87 | 1.07 | 1.10 | -0.17 | -13.39% | 42 | 109 | 0.35 | -0.09 | 0.01 | -0.34 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 440.00 | 1.35 | 1.85 | 1.50 | -0.34 | -18.48% | 63 | 97 | 0.34 | -0.13 | 0.01 | -0.41 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 445.00 | 2.08 | 2.56 | 2.41 | -0.38 | -13.62% | 30 | 117 | 0.33 | -0.19 | 0.01 | -0.48 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 450.00 | 3.30 | 3.70 | 3.80 | -0.15 | -3.80% | 36 | 254 | 0.33 | -0.26 | 0.02 | -0.55 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 452.50 | 4.00 | 4.60 | 4.07 | -0.83 | -16.94% | 6 | 3 | 0.33 | -0.30 | 0.02 | -0.58 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 455.00 | 4.70 | 5.25 | 5.18 | -0.42 | -7.50% | 42 | 131 | 0.33 | -0.34 | 0.02 | -0.61 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 457.50 | 5.60 | 6.30 | 6.32 | -2.67 | -29.70% | 8 | 100 | 0.32 | -0.39 | 0.02 | -0.62 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 460.00 | 6.85 | 7.30 | 7.25 | -0.40 | -5.23% | 53 | 71 | 0.32 | -0.43 | 0.02 | -0.63 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 462.50 | 7.95 | 8.45 | 8.55 | +0.30 | +3.64% | 64 | 192 | 0.32 | -0.48 | 0.02 | -0.63 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 465.00 | 9.25 | 9.75 | 9.80 | -0.20 | -2.00% | 21 | 113 | 0.32 | -0.53 | 0.02 | -0.62 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 467.50 | 9.50 | 11.70 | 11.25 | -0.20 | -1.75% | 4 | 36 | 0.32 | -0.58 | 0.02 | -0.60 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 470.00 | 11.75 | 13.00 | 12.19 | -1.12 | -8.42% | 40 | 52 | 0.33 | -0.62 | 0.02 | -0.57 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 472.50 | 12.55 | 14.70 | 13.55 | -2.00 | -12.87% | 6 | 16 | 0.31 | -0.67 | 0.02 | -0.53 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 475.00 | 14.00 | 16.50 | 16.00 | 0.00 | 0.00% | 0 | 49 | 0.30 | -0.71 | 0.02 | -0.49 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 477.50 | 16.70 | 18.80 | 16.95 | -1.27 | -6.97% | 7 | 5 | 0.33 | -0.76 | 0.02 | -0.45 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 480.00 | 18.00 | 21.00 | 20.10 | 0.00 | 0.00% | 0 | 44 | 0.34 | -0.79 | 0.01 | -0.40 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 482.50 | 20.60 | 22.50 | 29.05 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.83 | 0.01 | -0.35 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 485.00 | 21.95 | 24.80 | 31.35 | 0.00 | 0.00% | 0 | 36 | 0.38 | -0.86 | 0.01 | -0.30 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 487.50 | 25.10 | 26.95 | % | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.26 | 4/26/2024 3:59:58 PM EST | |||
| 490.00 | 26.45 | 30.05 | 26.75 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.91 | 0.01 | -0.22 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 495.00 | 31.25 | 34.65 | 22.75 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.94 | 0.01 | -0.16 | 3/26/2024 | 4/26/2024 3:59:58 PM EST |
| 500.00 | 35.95 | 39.45 | 40.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.96 | 0.00 | -0.11 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 505.00 | 40.70 | 44.50 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.07 | 4/26/2024 3:59:58 PM EST | |||
| 510.00 | 45.55 | 49.35 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 515.00 | 50.55 | 54.45 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 520.00 | 55.55 | 59.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 525.00 | 60.55 | 64.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 530.00 | 65.65 | 69.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 535.00 | 70.70 | 74.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 540.00 | 76.00 | 79.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 545.00 | 80.55 | 84.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 550.00 | 85.55 | 89.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 555.00 | 90.55 | 94.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 560.00 | 95.55 | 99.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 570.00 | 105.65 | 109.15 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |