Options Chain for MASTERCARD INCORPORATED CL A (MA) - $589.28 as of 6/13/2025 3:37:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 347.70 | 353.40 | 285.92 | 0.00 | 0.00% | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 6/13/2025 3:59:54 PM EST |
| 220.00 | 337.80 | 343.95 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 230.00 | 327.75 | 334.00 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 235.00 | 322.70 | 329.05 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 240.00 | 317.80 | 324.05 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 245.00 | 312.70 | 319.05 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 250.00 | 307.65 | 314.50 | 231.50 | 0.00 | 0.00% | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 6/13/2025 3:59:54 PM EST |
| 255.00 | 302.90 | 309.25 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 260.00 | 297.65 | 304.30 | 248.18 | 0.00 | 0.00% | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 6/13/2025 3:59:54 PM EST |
| 265.00 | 292.80 | 299.25 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 270.00 | 287.65 | 294.75 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 275.00 | 282.75 | 289.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 280.00 | 277.65 | 284.25 | 177.05 | 0.00 | 0.00% | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 6/13/2025 3:59:54 PM EST |
| 285.00 | 272.70 | 278.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 290.00 | 267.80 | 274.55 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 295.00 | 262.85 | 269.15 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 300.00 | 257.80 | 264.55 | 237.70 | 0.00 | 0.00% | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 6/13/2025 3:59:54 PM EST |
| 305.00 | 252.75 | 259.55 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 310.00 | 247.85 | 254.55 | 260.87 | 0.00 | 0.00% | 0 | 10 | 2.44 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 3:59:54 PM EST |
| 315.00 | 242.80 | 249.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 320.00 | 237.70 | 244.30 | 130.50 | 0.00 | 0.00% | 0 | 8 | 2.32 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 6/13/2025 3:59:54 PM EST |
| 325.00 | 232.90 | 239.15 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 330.00 | 228.00 | 234.15 | 245.00 | 0.00 | 0.00% | 0 | 7 | 2.22 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:54 PM EST |
| 335.00 | 222.90 | 229.15 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 340.00 | 217.85 | 224.35 | 220.69 | +12.44 | +5.98% | 2 | 16 | 2.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 345.00 | 212.90 | 219.10 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 350.00 | 207.80 | 214.25 | 150.80 | 0.00 | 0.00% | 0 | 53 | 2.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:54 PM EST |
| 355.00 | 202.90 | 209.60 | 167.71 | 0.00 | 0.00% | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:54 PM EST |
| 360.00 | 197.90 | 204.60 | 225.00 | 0.00 | 0.00% | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 365.00 | 193.10 | 199.65 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 370.00 | 187.90 | 194.60 | 157.07 | 0.00 | 0.00% | 0 | 26 | 1.80 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 6/13/2025 3:59:54 PM EST |
| 375.00 | 182.85 | 189.05 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 380.00 | 177.90 | 184.60 | 181.15 | -9.25 | -4.86% | 1 | 26 | 1.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 385.00 | 172.85 | 179.55 | 205.63 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 390.00 | 168.00 | 174.05 | 189.38 | 0.00 | 0.00% | 0 | 16 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:54 PM EST |
| 395.00 | 163.05 | 169.20 | 184.70 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:54 PM EST |
| 400.00 | 157.95 | 164.20 | 163.97 | 0.00 | 0.00% | 0 | 21 | 1.52 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:54 PM EST |
| 405.00 | 152.90 | 159.25 | 174.17 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:54 PM EST |
| 410.00 | 147.90 | 154.40 | 176.50 | 0.00 | 0.00% | 0 | 32 | 1.43 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:54 PM EST |
| 415.00 | 142.95 | 149.55 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 420.00 | 137.95 | 144.20 | 166.00 | 0.00 | 0.00% | 0 | 16 | 1.34 | 1.00 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 425.00 | 132.95 | 139.15 | 163.60 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 430.00 | 128.00 | 134.30 | 124.00 | -39.00 | -23.93% | 1 | 56 | 1.25 | 1.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 435.00 | 122.95 | 129.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 440.00 | 118.45 | 123.50 | 72.15 | 0.00 | 0.00% | 0 | 196 | 1.11 | 1.00 | 0.00 | -0.04 | 4/10/2025 | 6/13/2025 3:59:54 PM EST |
| 445.00 | 113.00 | 119.20 | 81.75 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.06 | 4/17/2025 | 6/13/2025 3:59:54 PM EST |
| 450.00 | 107.80 | 113.55 | 143.65 | 0.00 | 0.00% | 0 | 184 | 1.04 | 0.99 | 0.00 | -0.09 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 455.00 | 103.50 | 109.40 | 124.53 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.13 | 6/3/2025 | 6/13/2025 3:59:54 PM EST |
| 460.00 | 98.25 | 103.60 | 116.95 | 0.00 | 0.00% | 0 | 363 | 0.78 | 0.99 | 0.00 | -0.17 | 5/21/2025 | 6/13/2025 3:59:54 PM EST |
| 465.00 | 93.10 | 99.65 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.17 | 6/13/2025 3:59:54 PM EST | |||
| 470.00 | 90.30 | 93.80 | 90.05 | -32.64 | -26.61% | 14 | 1,108 | 0.83 | 0.99 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 475.00 | 83.20 | 89.85 | 93.10 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.98 | 0.00 | -0.22 | 5/6/2025 | 6/13/2025 3:59:54 PM EST |
| 480.00 | 78.75 | 84.80 | 83.31 | +16.81 | +25.28% | 1 | 367 | 0.75 | 0.98 | 0.00 | -0.24 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 485.00 | 73.25 | 80.10 | 94.98 | 0.00 | 0.00% | 0 | 22 | 0.81 | 0.97 | 0.00 | -0.27 | 5/13/2025 | 6/13/2025 3:59:54 PM EST |
| 490.00 | 69.25 | 75.00 | 95.75 | 0.00 | 0.00% | 0 | 400 | 0.67 | 0.97 | 0.00 | -0.30 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 495.00 | 63.40 | 70.10 | 90.02 | 0.00 | 0.00% | 0 | 23 | 0.74 | 0.96 | 0.00 | -0.32 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 500.00 | 58.50 | 65.15 | 63.96 | -29.27 | -31.40% | 18 | 862 | 0.57 | 0.95 | 0.00 | -0.36 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 502.50 | 56.05 | 62.25 | % | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.36 | 6/13/2025 3:59:54 PM EST | |||
| 505.00 | 53.95 | 59.20 | 74.46 | 0.00 | 0.00% | 0 | 34 | 0.67 | 0.95 | 0.00 | -0.39 | 6/2/2025 | 6/13/2025 3:59:54 PM EST |
| 507.50 | 51.15 | 57.35 | % | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.39 | 6/13/2025 3:59:54 PM EST | |||
| 510.00 | 50.50 | 53.85 | 52.35 | -30.44 | -36.77% | 10 | 162 | 0.50 | 0.94 | 0.00 | -0.40 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 512.50 | 46.30 | 52.55 | % | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.42 | 6/13/2025 3:59:54 PM EST | |||
| 515.00 | 44.25 | 50.10 | 78.82 | 0.00 | 0.00% | 0 | 61 | 0.59 | 0.93 | 0.00 | -0.43 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 517.50 | 41.40 | 48.00 | % | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.45 | 6/13/2025 3:59:54 PM EST | |||
| 520.00 | 41.25 | 43.90 | 42.35 | -28.65 | -40.36% | 19 | 523 | 0.45 | 0.91 | 0.01 | -0.46 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 522.50 | 36.55 | 42.75 | % | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.47 | 6/13/2025 3:59:54 PM EST | |||
| 525.00 | 34.85 | 40.30 | 48.80 | -20.41 | -29.49% | 1 | 538 | 0.47 | 0.90 | 0.01 | -0.48 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 527.50 | 32.60 | 38.15 | % | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.49 | 6/13/2025 3:59:54 PM EST | |||
| 530.00 | 31.90 | 34.80 | 32.10 | -25.90 | -44.66% | 11 | 337 | 0.43 | 0.88 | 0.01 | -0.50 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 532.50 | 27.60 | 32.85 | % | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.51 | 6/13/2025 3:59:54 PM EST | |||
| 535.00 | 27.40 | 29.70 | 27.10 | -22.61 | -45.49% | 5 | 73 | 0.29 | 0.86 | 0.01 | -0.51 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 537.50 | 24.10 | 28.25 | 30.00 | % | 40 | 0 | 0.26 | 0.85 | 0.01 | -0.52 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 540.00 | 22.05 | 25.15 | 25.28 | -28.80 | -53.26% | 6 | 518 | 0.26 | 0.83 | 0.01 | -0.53 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 542.50 | 17.95 | 25.10 | % | 0 | 0 | 0.27 | 0.81 | 0.01 | -0.54 | 6/13/2025 3:59:54 PM EST | |||
| 545.00 | 19.95 | 20.60 | 19.35 | -17.45 | -47.42% | 19 | 180 | 0.30 | 0.79 | 0.01 | -0.55 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 547.50 | 17.85 | 18.60 | % | 0 | 0 | 0.29 | 0.76 | 0.02 | -0.56 | 6/13/2025 3:59:54 PM EST | |||
| 550.00 | 15.85 | 16.55 | 17.60 | -25.80 | -59.45% | 11 | 150 | 0.28 | 0.73 | 0.02 | -0.57 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 552.50 | 13.95 | 14.60 | 13.05 | % | 3 | 0 | 0.27 | 0.69 | 0.02 | -0.58 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 555.00 | 12.15 | 12.65 | 11.55 | -22.87 | -66.45% | 42 | 74 | 0.27 | 0.65 | 0.02 | -0.58 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 557.50 | 10.40 | 11.05 | 9.50 | % | 22 | 0 | 0.26 | 0.61 | 0.02 | -0.58 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 560.00 | 8.85 | 9.45 | 8.90 | -25.50 | -74.13% | 214 | 519 | 0.25 | 0.56 | 0.02 | -0.58 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 562.50 | 7.35 | 7.95 | 7.10 | -13.60 | -65.70% | 148 | 10 | 0.25 | 0.50 | 0.02 | -0.57 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 565.00 | 6.05 | 6.45 | 5.75 | -17.87 | -75.66% | 162 | 1,144 | 0.24 | 0.45 | 0.02 | -0.55 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 567.50 | 4.90 | 5.35 | 5.00 | -11.50 | -69.70% | 242 | 11 | 0.24 | 0.39 | 0.02 | -0.52 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 570.00 | 2.85 | 4.35 | 3.80 | -14.20 | -78.89% | 327 | 1,061 | 0.23 | 0.34 | 0.02 | -0.48 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 572.50 | 2.97 | 3.45 | 2.84 | -15.27 | -84.32% | 134 | 98 | 0.23 | 0.29 | 0.02 | -0.43 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 575.00 | 2.29 | 2.50 | 2.37 | -13.60 | -85.16% | 309 | 325 | 0.22 | 0.24 | 0.02 | -0.38 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 577.50 | 1.71 | 2.64 | 1.65 | -16.45 | -90.89% | 37 | 42 | 0.22 | 0.20 | 0.01 | -0.34 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 580.00 | 1.26 | 1.61 | 1.45 | -10.67 | -88.04% | 132 | 3,809 | 0.22 | 0.16 | 0.01 | -0.29 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 582.50 | 0.29 | 1.23 | 1.03 | -8.20 | -88.85% | 158 | 74 | 0.22 | 0.13 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 585.00 | 0.66 | 0.96 | 0.72 | -7.18 | -90.89% | 152 | 834 | 0.22 | 0.11 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 587.50 | 0.47 | 0.76 | 0.54 | -5.66 | -91.29% | 179 | 211 | 0.22 | 0.09 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 590.00 | 0.34 | 0.59 | 0.45 | -4.52 | -90.95% | 266 | 1,010 | 0.22 | 0.07 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 592.50 | 0.24 | 1.08 | 0.43 | -3.83 | -89.91% | 25 | 521 | 0.23 | 0.06 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 595.00 | 0.25 | 1.01 | 0.18 | -2.92 | -94.20% | 171 | 445 | 0.24 | 0.05 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 597.50 | 0.17 | 0.96 | 0.26 | -1.96 | -88.29% | 25 | 204 | 0.24 | 0.04 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 600.00 | 0.20 | 0.92 | 0.20 | -1.42 | -87.66% | 417 | 1,930 | 0.25 | 0.03 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 602.50 | 0.05 | 0.88 | 0.17 | -1.04 | -85.95% | 64 | 95 | 0.24 | 0.03 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 605.00 | 0.13 | 0.85 | 0.19 | -0.53 | -73.62% | 174 | 5,618 | 0.27 | 0.02 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 607.50 | 0.00 | 0.23 | 0.23 | -0.27 | -54.00% | 19 | 10 | 0.30 | 0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 610.00 | 0.07 | 0.21 | 0.12 | -0.17 | -58.63% | 156 | 287 | 0.28 | 0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 612.50 | 0.00 | 0.20 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 615.00 | 0.00 | 0.18 | 0.13 | -0.05 | -27.78% | 4 | 105 | 0.32 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 617.50 | 0.00 | 0.17 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 620.00 | 0.03 | 0.46 | 0.10 | +0.02 | +25.00% | 10 | 384 | 0.31 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 622.50 | 0.00 | 0.15 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 625.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.36 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 627.50 | 0.00 | 0.14 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 630.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 470 | 0.38 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 632.50 | 0.00 | 0.13 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 635.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 637.50 | 0.00 | 0.13 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 640.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 368 | 0.35 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 642.50 | 0.00 | 0.13 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 645.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.43 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 647.50 | 0.00 | 0.12 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 650.00 | 0.00 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:54 PM EST |
| 652.50 | 0.00 | 0.12 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 655.00 | 0.00 | 0.12 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 657.50 | 0.00 | 0.12 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 660.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 120 | 0.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 662.50 | 0.00 | 0.12 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 665.00 | 0.00 | 0.12 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 667.50 | 0.00 | 0.12 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 670.00 | 0.00 | 0.12 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 672.50 | 0.00 | 0.12 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 675.00 | 0.00 | 0.12 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 680.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 101 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:54 PM EST |
| 700.00 | 0.00 | 0.01 | 0.48 | 0.00 | 0.00% | 0 | 267 | 0.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 3:59:54 PM EST |
| 720.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 160 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 3:59:54 PM EST |
| 740.00 | 0.00 | 0.01 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/13/2025 3:59:54 PM EST |
| 760.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:54 PM EST |
| 780.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:54 PM EST |
| 800.00 | 0.00 | 0.12 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 61 | 2.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.50 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/13/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.12 | 0.30 | 0.00 | 0.00% | 0 | 9 | 2.39 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 6/13/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 86 | 2.28 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 0.12 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.12 | 0.69 | 0.00 | 0.00% | 0 | 9 | 2.18 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 0.12 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.12 | 0.69 | 0.00 | 0.00% | 0 | 100 | 2.08 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/13/2025 3:59:54 PM EST |
| 265.00 | 0.00 | 0.12 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 28 | 1.98 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:54 PM EST |
| 275.00 | 0.00 | 0.12 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.12 | 2.24 | 0.00 | 0.00% | 0 | 88 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:54 PM EST |
| 285.00 | 0.00 | 0.12 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.12 | 0.62 | 0.00 | 0.00% | 0 | 24 | 1.80 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 0.12 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 360 | 1.38 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 0.12 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 0.12 | 1.63 | 0.00 | 0.00% | 0 | 150 | 1.63 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 3:59:54 PM EST |
| 315.00 | 0.00 | 0.12 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 97 | 1.55 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:54 PM EST |
| 325.00 | 0.00 | 0.12 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 185 | 1.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:54 PM EST |
| 335.00 | 0.00 | 0.12 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 125 | 1.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:54 PM EST |
| 345.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 1,498 | 1.06 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 355.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 228 | 1.26 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:54 PM EST |
| 365.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 0.13 | 0.25 | 0.00 | 0.00% | 0 | 107 | 1.19 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:54 PM EST |
| 375.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 0.13 | 0.24 | 0.00 | 0.00% | 0 | 77 | 1.13 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:54 PM EST |
| 385.00 | 0.00 | 0.13 | 4.00 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 316 | 1.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:54 PM EST |
| 395.00 | 0.00 | 0.14 | 0.05 | +0.03 | +150.00% | 1 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 0.30 | 0.10 | +0.06 | +150.00% | 105 | 1,136 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 405.00 | 0.00 | 0.15 | 0.26 | +0.21 | +420.00% | 1 | 81 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 9 | 390 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 415.00 | 0.00 | 0.16 | 0.25 | +0.22 | +733.34% | 13 | 114 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 0.17 | 0.25 | +0.21 | +525.00% | 2 | 906 | 0.83 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 425.00 | 0.00 | 0.18 | 0.22 | +0.05 | +29.42% | 9 | 41 | 0.75 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 407 | 0.76 | 0.00 | 0.00 | -0.02 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 435.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 38 | 0.74 | 0.00 | 0.00 | -0.03 | 6/4/2025 | 6/13/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 0.09 | 0.11 | +0.09 | +450.00% | 5 | 1,724 | 0.73 | 0.00 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 445.00 | 0.00 | 0.22 | 0.37 | +0.34 | +1,133.34% | 4 | 60 | 0.71 | 0.00 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 450.00 | 0.09 | 0.13 | 0.15 | +0.09 | +150.00% | 299 | 497 | 0.69 | -0.01 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 455.00 | 0.04 | 0.26 | 0.30 | +0.26 | +650.00% | 13 | 222 | 0.67 | -0.01 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 460.00 | 0.06 | 0.18 | 0.20 | +0.18 | +900.00% | 581 | 1,459 | 0.61 | -0.01 | 0.00 | -0.17 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 465.00 | 0.09 | 0.31 | 0.32 | +0.22 | +220.00% | 26 | 111 | 0.62 | -0.01 | 0.00 | -0.17 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 470.00 | 0.15 | 0.25 | 0.34 | +0.29 | +580.00% | 69 | 470 | 0.59 | -0.01 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 475.00 | 0.18 | 0.36 | 0.27 | +0.15 | +125.00% | 30 | 72 | 0.58 | -0.02 | 0.00 | -0.22 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 480.00 | 0.22 | 0.72 | 0.31 | +0.27 | +675.00% | 8 | 405 | 0.56 | -0.02 | 0.00 | -0.24 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 485.00 | 0.28 | 0.46 | 0.50 | +0.34 | +212.50% | 29 | 199 | 0.55 | -0.03 | 0.00 | -0.27 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 490.00 | 0.33 | 0.50 | 0.43 | +0.38 | +760.00% | 639 | 752 | 0.52 | -0.03 | 0.00 | -0.30 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 495.00 | 0.42 | 0.59 | 0.50 | +0.36 | +257.15% | 28 | 204 | 0.51 | -0.04 | 0.00 | -0.32 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 500.00 | 0.53 | 0.59 | 0.55 | +0.47 | +587.50% | 56 | 706 | 0.48 | -0.05 | 0.00 | -0.36 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 502.50 | 0.52 | 0.72 | % | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.36 | 6/13/2025 3:59:54 PM EST | |||
| 505.00 | 0.58 | 0.76 | 0.79 | +0.71 | +887.50% | 120 | 173 | 0.47 | -0.05 | 0.00 | -0.39 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 507.50 | 0.63 | 0.82 | % | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.39 | 6/13/2025 3:59:54 PM EST | |||
| 510.00 | 0.69 | 0.87 | 0.96 | +0.84 | +700.00% | 289 | 1,852 | 0.45 | -0.06 | 0.00 | -0.40 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 512.50 | 0.75 | 0.93 | % | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.42 | 6/13/2025 3:59:54 PM EST | |||
| 515.00 | 0.81 | 1.00 | 1.09 | +0.98 | +890.91% | 123 | 231 | 0.42 | -0.07 | 0.00 | -0.43 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 517.50 | 0.81 | 1.07 | 3.27 | % | 5 | 0 | 0.41 | -0.08 | 0.00 | -0.45 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 520.00 | 0.95 | 1.16 | 1.25 | +1.12 | +861.54% | 49 | 993 | 0.40 | -0.09 | 0.01 | -0.46 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 522.50 | 1.02 | 1.25 | 0.98 | % | 16 | 0 | 0.39 | -0.09 | 0.01 | -0.47 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 525.00 | 1.11 | 1.36 | 1.54 | +1.39 | +926.67% | 25 | 242 | 0.38 | -0.10 | 0.01 | -0.48 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 527.50 | 1.22 | 1.48 | 1.65 | % | 2 | 0 | 0.37 | -0.11 | 0.01 | -0.49 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 530.00 | 1.38 | 1.62 | 1.57 | +1.31 | +503.85% | 384 | 543 | 0.36 | -0.12 | 0.01 | -0.50 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 532.50 | 1.49 | 2.43 | 2.00 | % | 3 | 0 | 0.34 | -0.13 | 0.01 | -0.51 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 535.00 | 1.65 | 1.97 | 2.20 | +1.93 | +714.82% | 22 | 334 | 0.33 | -0.14 | 0.01 | -0.51 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 537.50 | 1.85 | 2.20 | 2.51 | % | 24 | 0 | 0.32 | -0.15 | 0.01 | -0.52 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 540.00 | 2.07 | 2.62 | 2.33 | +1.99 | +585.30% | 311 | 774 | 0.31 | -0.17 | 0.01 | -0.53 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 542.50 | 2.36 | 2.77 | 2.88 | % | 96 | 0 | 0.31 | -0.19 | 0.01 | -0.54 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 545.00 | 2.71 | 3.15 | 3.65 | +3.21 | +729.55% | 93 | 250 | 0.30 | -0.21 | 0.01 | -0.55 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 547.50 | 3.10 | 3.60 | 4.62 | % | 16 | 0 | 0.29 | -0.24 | 0.02 | -0.56 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 550.00 | 3.55 | 3.90 | 4.20 | +3.74 | +813.05% | 358 | 335 | 0.28 | -0.27 | 0.02 | -0.57 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 552.50 | 4.20 | 4.65 | 4.30 | % | 28 | 0 | 0.27 | -0.31 | 0.02 | -0.58 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 555.00 | 4.85 | 5.35 | 6.28 | +5.71 | +1,001.76% | 269 | 207 | 0.27 | -0.35 | 0.02 | -0.58 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 557.50 | 5.65 | 6.15 | 7.23 | +6.56 | +979.11% | 186 | 35 | 0.26 | -0.39 | 0.02 | -0.58 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 560.00 | 6.50 | 7.00 | 6.80 | +6.05 | +806.67% | 649 | 519 | 0.25 | -0.44 | 0.02 | -0.58 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 562.50 | 7.50 | 8.10 | 9.45 | +8.61 | +1,025.00% | 230 | 43 | 0.25 | -0.50 | 0.02 | -0.57 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 565.00 | 8.75 | 9.30 | 10.67 | +9.79 | +1,112.50% | 61 | 323 | 0.24 | -0.55 | 0.02 | -0.55 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 567.50 | 10.05 | 10.65 | 11.75 | +10.67 | +987.97% | 27 | 127 | 0.24 | -0.61 | 0.02 | -0.52 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 570.00 | 11.55 | 12.15 | 13.40 | +12.16 | +980.65% | 197 | 632 | 0.23 | -0.66 | 0.02 | -0.48 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 572.50 | 13.20 | 13.80 | 14.55 | +13.19 | +969.86% | 26 | 186 | 0.23 | -0.71 | 0.02 | -0.43 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 575.00 | 15.00 | 15.60 | 14.55 | +12.78 | +722.04% | 26 | 705 | 0.23 | -0.76 | 0.02 | -0.38 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 577.50 | 16.75 | 18.20 | 17.40 | +15.32 | +736.54% | 7 | 336 | 0.23 | -0.80 | 0.01 | -0.34 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 580.00 | 17.45 | 20.55 | 20.50 | +17.88 | +682.45% | 459 | 697 | 0.29 | -0.84 | 0.01 | -0.29 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 582.50 | 19.90 | 24.55 | 22.33 | +19.08 | +587.08% | 5 | 106 | 0.33 | -0.87 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 585.00 | 21.95 | 27.40 | 26.91 | +22.46 | +504.72% | 82 | 243 | 0.34 | -0.89 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 587.50 | 24.25 | 29.80 | 29.25 | +24.40 | +503.10% | 23 | 43 | 0.37 | -0.91 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 590.00 | 27.15 | 31.55 | 30.00 | +23.98 | +398.34% | 88 | 162 | 0.42 | -0.93 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 592.50 | 29.00 | 34.60 | 34.85 | +27.30 | +361.59% | 9 | 33 | 0.47 | -0.94 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 595.00 | 31.65 | 37.20 | 32.90 | +24.25 | +280.35% | 12 | 14 | 0.47 | -0.95 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 597.50 | 33.80 | 40.10 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.11 | 6/13/2025 3:59:54 PM EST | |||
| 600.00 | 37.00 | 41.95 | 39.30 | +30.10 | +327.18% | 5 | 19 | 0.51 | -0.97 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 602.50 | 38.65 | 45.05 | 13.75 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.08 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 605.00 | 41.10 | 47.35 | 51.70 | +30.64 | +145.49% | 1 | 1 | 0.53 | -0.98 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 607.50 | 43.65 | 50.00 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 610.00 | 45.90 | 52.50 | 96.70 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 4/4/2025 | 6/13/2025 3:59:54 PM EST |
| 612.50 | 48.80 | 55.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 615.00 | 51.10 | 57.50 | 50.90 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.02 | 5/6/2025 | 6/13/2025 3:59:54 PM EST |
| 617.50 | 53.90 | 59.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 620.00 | 56.05 | 62.50 | 67.21 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 3/5/2025 | 6/13/2025 3:59:54 PM EST |
| 622.50 | 58.65 | 65.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 625.00 | 61.35 | 67.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 627.50 | 63.80 | 70.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 630.00 | 66.30 | 71.95 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 632.50 | 68.65 | 75.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 635.00 | 71.20 | 77.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 637.50 | 73.65 | 79.45 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 640.00 | 76.15 | 81.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 642.50 | 78.60 | 85.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 645.00 | 81.05 | 87.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 647.50 | 84.05 | 89.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 650.00 | 86.05 | 92.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 652.50 | 88.65 | 95.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 655.00 | 90.95 | 97.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 657.50 | 93.55 | 99.95 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 660.00 | 95.30 | 102.50 | 103.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 6/13/2025 3:59:54 PM EST |
| 662.50 | 98.45 | 104.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 665.00 | 100.30 | 107.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 667.50 | 103.55 | 109.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 670.00 | 105.30 | 112.45 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 672.50 | 108.45 | 115.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 675.00 | 110.40 | 117.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 680.00 | 116.20 | 121.85 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 700.00 | 136.15 | 141.95 | 137.00 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 6/13/2025 3:59:54 PM EST |
| 720.00 | 156.15 | 162.50 | 200.47 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 6/13/2025 3:59:54 PM EST |
| 740.00 | 175.95 | 181.95 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 760.00 | 196.25 | 201.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 780.00 | 216.15 | 222.50 | 233.00 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 6/13/2025 3:59:54 PM EST |
| 800.00 | 236.10 | 242.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |