Options Chain for MASTERCARD INCORPORATED CL A (MA) - $548.51 as of 4/2/2025 12:52:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 252.40 | 256.25 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 300.00 | 242.40 | 245.95 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 310.00 | 232.65 | 236.45 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 320.00 | 222.05 | 226.95 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 330.00 | 212.70 | 215.75 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 340.00 | 202.65 | 206.20 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 350.00 | 192.80 | 196.45 | 173.98 | 0.00 | 0.00% | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 4/2/2025 11:59:01 AM EST |
| 360.00 | 182.50 | 187.20 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 370.00 | 172.60 | 176.35 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 380.00 | 162.50 | 166.35 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 385.00 | 157.60 | 161.35 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 390.00 | 152.45 | 157.00 | 140.17 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 4/2/2025 11:59:01 AM EST |
| 395.00 | 147.55 | 151.95 | 136.30 | 0.00 | 0.00% | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 4/2/2025 11:59:01 AM EST |
| 400.00 | 142.45 | 145.95 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 410.00 | 132.20 | 135.80 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 420.00 | 122.95 | 126.50 | 117.52 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/2/2025 11:59:01 AM EST |
| 425.00 | 117.90 | 121.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 430.00 | 112.70 | 116.45 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 435.00 | 107.75 | 111.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 440.00 | 102.55 | 106.25 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 445.00 | 97.65 | 100.85 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 450.00 | 92.55 | 96.95 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 452.50 | 89.65 | 93.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 455.00 | 87.55 | 91.35 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 457.50 | 85.30 | 89.05 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 460.00 | 82.75 | 86.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 462.50 | 80.35 | 83.85 | 71.90 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 465.00 | 77.80 | 81.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 467.50 | 74.90 | 78.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/2/2025 11:59:01 AM EST | |||
| 470.00 | 72.60 | 76.45 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/2/2025 11:59:01 AM EST | |||
| 472.50 | 70.10 | 73.95 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 4/2/2025 11:59:01 AM EST | |||
| 475.00 | 67.75 | 71.45 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 4/2/2025 11:59:01 AM EST | |||
| 477.50 | 65.40 | 68.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.03 | 4/2/2025 11:59:01 AM EST | |||
| 480.00 | 62.95 | 66.35 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.05 | 4/2/2025 11:59:01 AM EST | |||
| 482.50 | 60.35 | 63.85 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.07 | 4/2/2025 11:59:01 AM EST | |||
| 485.00 | 57.75 | 61.40 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.08 | 4/2/2025 11:59:01 AM EST | |||
| 487.50 | 55.15 | 58.95 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.11 | 4/2/2025 11:59:01 AM EST | |||
| 490.00 | 52.85 | 56.55 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.13 | 4/2/2025 11:59:01 AM EST | |||
| 492.50 | 50.20 | 54.05 | % | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.17 | 4/2/2025 11:59:01 AM EST | |||
| 495.00 | 47.85 | 51.45 | 52.17 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.98 | 0.00 | -0.20 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 497.50 | 45.50 | 49.10 | % | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.25 | 4/2/2025 11:59:01 AM EST | |||
| 500.00 | 42.85 | 46.40 | % | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.30 | 4/2/2025 11:59:01 AM EST | |||
| 502.50 | 40.45 | 44.15 | % | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.36 | 4/2/2025 11:59:01 AM EST | |||
| 505.00 | 38.15 | 41.80 | % | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.42 | 4/2/2025 11:59:01 AM EST | |||
| 507.50 | 35.50 | 39.20 | % | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.49 | 4/2/2025 11:59:01 AM EST | |||
| 510.00 | 33.05 | 36.70 | 34.60 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.95 | 0.01 | -0.57 | 3/28/2025 | 4/2/2025 11:59:01 AM EST |
| 512.50 | 29.85 | 34.80 | 28.65 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.94 | 0.01 | -0.66 | 3/20/2025 | 4/2/2025 11:59:01 AM EST |
| 515.00 | 27.60 | 31.00 | 21.00 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.93 | 0.01 | -0.75 | 3/17/2025 | 4/2/2025 11:59:01 AM EST |
| 517.50 | 25.55 | 28.60 | 19.38 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.92 | 0.01 | -0.83 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 520.00 | 23.30 | 27.40 | 27.33 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.91 | 0.01 | -0.93 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 522.50 | 21.55 | 25.00 | 22.50 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.89 | 0.01 | -0.97 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 525.00 | 19.90 | 21.60 | 15.40 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.88 | 0.01 | -1.01 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 527.50 | 17.05 | 19.30 | 17.03 | +2.73 | +19.10% | 1 | 12 | 0.51 | 0.85 | 0.01 | -1.04 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 530.00 | 16.00 | 17.55 | 20.20 | 0.00 | 0.00% | 0 | 32 | 0.42 | 0.83 | 0.02 | -1.09 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 532.50 | 14.20 | 14.70 | 13.25 | -5.05 | -27.60% | 2 | 2 | 0.36 | 0.79 | 0.02 | -1.14 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 535.00 | 12.20 | 12.60 | 11.25 | -3.29 | -22.63% | 2 | 29 | 0.35 | 0.75 | 0.02 | -1.19 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 537.50 | 10.25 | 10.65 | 9.80 | -3.67 | -27.25% | 3 | 34 | 0.34 | 0.69 | 0.03 | -1.24 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 540.00 | 8.45 | 8.80 | 7.60 | -3.25 | -29.96% | 7 | 24 | 0.33 | 0.63 | 0.03 | -1.27 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 542.50 | 6.80 | 7.10 | 7.35 | -0.21 | -2.78% | 5 | 45 | 0.32 | 0.55 | 0.03 | -1.27 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 545.00 | 5.35 | 5.65 | 4.65 | -3.38 | -42.10% | 13 | 54 | 0.32 | 0.47 | 0.03 | -1.23 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 547.50 | 4.10 | 4.35 | 3.45 | -2.75 | -44.36% | 12 | 94 | 0.31 | 0.39 | 0.03 | -1.14 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 550.00 | 3.05 | 3.25 | 2.50 | -2.90 | -53.71% | 15 | 477 | 0.31 | 0.32 | 0.03 | -1.01 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 552.50 | 2.22 | 2.39 | 2.45 | -1.45 | -37.18% | 12 | 75 | 0.30 | 0.24 | 0.03 | -0.87 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 555.00 | 1.57 | 1.70 | 1.79 | -1.16 | -39.33% | 11 | 173 | 0.30 | 0.18 | 0.02 | -0.72 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 557.50 | 1.08 | 1.20 | 0.86 | -0.84 | -49.42% | 47 | 74 | 0.30 | 0.14 | 0.02 | -0.60 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 560.00 | 0.72 | 0.80 | 0.65 | -0.38 | -36.90% | 965 | 962 | 0.30 | 0.10 | 0.01 | -0.49 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 562.50 | 0.45 | 0.54 | 0.43 | -0.74 | -63.25% | 34 | 92 | 0.29 | 0.08 | 0.01 | -0.38 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 565.00 | 0.29 | 0.34 | 0.37 | -0.31 | -45.59% | 10 | 153 | 0.29 | 0.06 | 0.01 | -0.28 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 567.50 | 0.15 | 0.22 | 0.24 | -0.13 | -35.14% | 3 | 37 | 0.29 | 0.04 | 0.01 | -0.20 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 570.00 | 0.09 | 0.14 | 0.26 | +0.09 | +52.95% | 2 | 309 | 0.29 | 0.03 | 0.00 | -0.14 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 572.50 | 0.05 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 48 | 0.30 | 0.02 | 0.00 | -0.09 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 575.00 | 0.03 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 67 | 0.31 | 0.01 | 0.00 | -0.06 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 577.50 | 0.01 | 0.06 | 0.13 | 0.00 | 0.00% | 0 | 56 | 0.35 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 580.00 | 0.01 | 0.06 | 0.06 | +0.02 | +50.00% | 10 | 81 | 0.34 | 0.01 | 0.00 | -0.02 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 582.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 47 | 0.38 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 585.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 38 | 0.40 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 587.50 | 0.00 | 0.04 | 0.13 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 11:59:01 AM EST |
| 590.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 58 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 11:59:01 AM EST |
| 592.50 | 0.00 | 0.04 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 595.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 59 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 597.50 | 0.00 | 0.04 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 600.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 34 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 602.50 | 0.00 | 0.03 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 605.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/2/2025 11:59:01 AM EST |
| 607.50 | 0.00 | 0.03 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 610.00 | 0.00 | 0.03 | 2.64 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/2/2025 11:59:01 AM EST |
| 612.50 | 0.00 | 0.03 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 615.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/2/2025 11:59:01 AM EST |
| 617.50 | 0.00 | 0.03 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 620.00 | 0.00 | 0.03 | 0.46 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/2/2025 11:59:01 AM EST |
| 622.50 | 0.00 | 0.03 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 625.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/2/2025 11:59:01 AM EST |
| 627.50 | 0.00 | 0.03 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 630.00 | 0.00 | 0.03 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 632.50 | 0.00 | 0.03 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 635.00 | 0.00 | 0.03 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 640.00 | 0.00 | 0.03 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/2/2025 11:59:01 AM EST |
| 645.00 | 0.00 | 0.03 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/2/2025 11:59:01 AM EST |
| 650.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 300.00 | 0.00 | 0.03 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 310.00 | 0.00 | 0.03 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 320.00 | 0.00 | 0.03 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 330.00 | 0.00 | 0.03 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 340.00 | 0.00 | 0.03 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 350.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/2/2025 11:59:01 AM EST |
| 360.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/2/2025 11:59:01 AM EST |
| 370.00 | 0.00 | 0.03 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 380.00 | 0.00 | 0.03 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 385.00 | 0.00 | 0.03 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 390.00 | 0.00 | 0.03 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 395.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/2/2025 11:59:01 AM EST |
| 400.00 | 0.00 | 0.03 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 410.00 | 0.00 | 0.03 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 420.00 | 0.00 | 0.03 | 0.17 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/2/2025 11:59:01 AM EST |
| 425.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 11:59:01 AM EST |
| 430.00 | 0.00 | 0.04 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 435.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 440.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 11:59:01 AM EST |
| 445.00 | 0.00 | 0.04 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/2/2025 11:59:01 AM EST |
| 450.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 137 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 452.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/2/2025 11:59:01 AM EST |
| 455.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 62 | 0.89 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 457.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 49 | 0.86 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 460.00 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 11:59:01 AM EST |
| 462.50 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 2 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 465.00 | 0.01 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 11:59:01 AM EST |
| 467.50 | 0.02 | 0.07 | 0.02 | -0.05 | -71.43% | 2 | 13 | 0.75 | 0.00 | 0.00 | -0.01 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 470.00 | 0.02 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 76 | 0.72 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 472.50 | 0.03 | 0.08 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 475.00 | 0.04 | 0.09 | 0.06 | -0.05 | -45.46% | 2 | 314 | 0.71 | 0.00 | 0.00 | -0.02 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 477.50 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 117 | 0.69 | 0.00 | 0.00 | -0.03 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 480.00 | 0.05 | 0.08 | 0.07 | -0.03 | -30.00% | 2 | 27 | 0.69 | 0.00 | 0.00 | -0.05 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 482.50 | 0.06 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.01 | 0.00 | -0.07 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 485.00 | 0.07 | 0.13 | 0.09 | -0.07 | -43.75% | 2 | 25 | 0.66 | -0.01 | 0.00 | -0.08 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 487.50 | 0.08 | 0.14 | 0.46 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.01 | 0.00 | -0.11 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 490.00 | 0.10 | 0.15 | 0.16 | +0.06 | +60.00% | 1 | 20 | 0.63 | -0.01 | 0.00 | -0.13 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 492.50 | 0.11 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.02 | 0.00 | -0.17 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 495.00 | 0.13 | 0.19 | 0.23 | 0.00 | 0.00% | 0 | 31 | 0.59 | -0.02 | 0.00 | -0.20 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 497.50 | 0.15 | 0.21 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.58 | -0.02 | 0.00 | -0.25 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 500.00 | 0.17 | 0.23 | 0.26 | 0.00 | 0.00% | 0 | 61 | 0.56 | -0.03 | 0.00 | -0.30 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 502.50 | 0.19 | 0.25 | 0.25 | -0.87 | -77.68% | 3 | 4 | 0.54 | -0.03 | 0.00 | -0.36 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 505.00 | 0.22 | 0.28 | 0.26 | -0.05 | -16.13% | 7 | 56 | 0.52 | -0.04 | 0.00 | -0.42 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 507.50 | 0.25 | 0.31 | 1.08 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.05 | 0.00 | -0.49 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 510.00 | 0.29 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 84 | 0.49 | -0.05 | 0.01 | -0.57 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 512.50 | 0.33 | 0.40 | 0.41 | +0.06 | +17.15% | 1 | 108 | 0.47 | -0.06 | 0.01 | -0.66 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 515.00 | 0.39 | 0.46 | 1.03 | 0.00 | 0.00% | 0 | 62 | 0.46 | -0.07 | 0.01 | -0.75 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 517.50 | 0.47 | 0.54 | 0.47 | -0.05 | -9.62% | 12 | 129 | 0.44 | -0.08 | 0.01 | -0.83 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 520.00 | 0.57 | 0.64 | 0.86 | +0.01 | +1.18% | 41 | 188 | 0.43 | -0.09 | 0.01 | -0.93 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 522.50 | 0.69 | 0.78 | 1.00 | 0.00 | 0.00% | 0 | 63 | 0.41 | -0.11 | 0.01 | -0.97 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 525.00 | 0.86 | 0.95 | 0.97 | +0.13 | +15.48% | 5 | 87 | 0.40 | -0.12 | 0.01 | -1.01 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 527.50 | 1.06 | 1.16 | 1.33 | +0.06 | +4.73% | 17 | 76 | 0.39 | -0.15 | 0.01 | -1.04 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 530.00 | 1.32 | 1.43 | 1.35 | +0.03 | +2.28% | 10 | 458 | 0.37 | -0.17 | 0.02 | -1.09 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 532.50 | 1.64 | 1.77 | 1.67 | -0.34 | -16.92% | 11 | 53 | 0.36 | -0.21 | 0.02 | -1.14 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 535.00 | 2.06 | 2.20 | 1.94 | +0.04 | +2.11% | 36 | 534 | 0.35 | -0.25 | 0.02 | -1.19 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 537.50 | 2.58 | 2.75 | 2.52 | +0.12 | +5.00% | 15 | 43 | 0.34 | -0.31 | 0.03 | -1.24 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 540.00 | 3.25 | 3.45 | 3.00 | -0.03 | -0.99% | 129 | 584 | 0.33 | -0.37 | 0.03 | -1.27 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 542.50 | 4.05 | 4.30 | 5.40 | +0.87 | +19.21% | 8 | 74 | 0.32 | -0.45 | 0.03 | -1.27 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 545.00 | 5.10 | 5.35 | 5.11 | +0.81 | +18.84% | 19 | 212 | 0.32 | -0.53 | 0.03 | -1.23 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 547.50 | 6.30 | 6.65 | 7.40 | +1.72 | +30.29% | 16 | 73 | 0.31 | -0.61 | 0.03 | -1.14 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 550.00 | 7.70 | 8.10 | 7.49 | -1.26 | -14.40% | 18 | 126 | 0.31 | -0.68 | 0.03 | -1.01 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 552.50 | 9.35 | 9.80 | 9.45 | 0.00 | 0.00% | 0 | 58 | 0.31 | -0.76 | 0.03 | -0.87 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 555.00 | 11.20 | 11.70 | 12.00 | +1.67 | +16.17% | 1 | 98 | 0.40 | -0.82 | 0.02 | -0.72 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 557.50 | 12.40 | 13.90 | 9.50 | 0.00 | 0.00% | 0 | 70 | 0.30 | -0.86 | 0.02 | -0.60 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 560.00 | 15.10 | 16.15 | 16.10 | 0.00 | 0.00% | 0 | 98 | 0.47 | -0.90 | 0.01 | -0.49 | 4/1/2025 | 4/2/2025 11:59:01 AM EST |
| 562.50 | 16.80 | 20.55 | 27.82 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.92 | 0.01 | -0.38 | 3/31/2025 | 4/2/2025 11:59:01 AM EST |
| 565.00 | 18.90 | 22.70 | 19.20 | -2.80 | -12.73% | 1 | 31 | 0.54 | -0.94 | 0.01 | -0.28 | 4/2/2025 | 4/2/2025 11:59:01 AM EST |
| 567.50 | 22.10 | 25.45 | 11.65 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.96 | 0.01 | -0.20 | 3/27/2025 | 4/2/2025 11:59:01 AM EST |
| 570.00 | 24.10 | 27.70 | 32.11 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.14 | 3/7/2025 | 4/2/2025 11:59:01 AM EST |
| 572.50 | 25.95 | 30.25 | 13.85 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.09 | 3/27/2025 | 4/2/2025 11:59:01 AM EST |
| 575.00 | 28.45 | 33.00 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.06 | 3/3/2025 | 4/2/2025 11:59:01 AM EST |
| 577.50 | 30.95 | 35.45 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 4/2/2025 11:59:01 AM EST | |||
| 580.00 | 33.55 | 38.45 | 44.00 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 3/10/2025 | 4/2/2025 11:59:01 AM EST |
| 582.50 | 36.05 | 40.95 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 4/2/2025 11:59:01 AM EST | |||
| 585.00 | 38.55 | 43.45 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 4/2/2025 11:59:01 AM EST | |||
| 587.50 | 40.75 | 45.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 590.00 | 44.50 | 47.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 592.50 | 46.95 | 50.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 595.00 | 48.30 | 52.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 597.50 | 50.80 | 55.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 600.00 | 53.30 | 57.80 | 62.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 11:59:01 AM EST |
| 602.50 | 56.95 | 60.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 605.00 | 59.45 | 62.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 607.50 | 61.95 | 65.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 610.00 | 64.45 | 67.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 612.50 | 66.95 | 70.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 615.00 | 69.45 | 72.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 617.50 | 71.95 | 75.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 620.00 | 74.45 | 77.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 622.50 | 76.95 | 80.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 625.00 | 78.30 | 82.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 627.50 | 80.80 | 85.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 630.00 | 83.30 | 87.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 632.50 | 85.80 | 90.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 635.00 | 88.30 | 92.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 640.00 | 93.30 | 97.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 645.00 | 98.30 | 102.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST | |||
| 650.00 | 103.30 | 107.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:01 AM EST |