Options Chain for MASTERCARD INCORPORATED CL A (MA) - $442.07 as of 5/1/2024 8:34:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 190.00 | 193.90 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:51 PM EST | |||
| 260.00 | 180.00 | 183.90 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:51 PM EST | |||
| 270.00 | 170.15 | 174.10 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 280.00 | 160.10 | 163.85 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 290.00 | 150.00 | 154.15 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 295.00 | 145.00 | 149.20 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 300.00 | 140.00 | 144.15 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 305.00 | 135.00 | 138.95 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 310.00 | 130.00 | 134.15 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 315.00 | 125.05 | 128.95 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 320.00 | 120.05 | 123.95 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 325.00 | 115.00 | 118.95 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 330.00 | 110.00 | 113.95 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 335.00 | 105.00 | 108.95 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 340.00 | 100.00 | 103.95 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 345.00 | 95.10 | 98.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 350.00 | 90.00 | 94.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 355.00 | 85.10 | 89.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 360.00 | 80.20 | 83.75 | 112.12 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.11 | 4/9/2024 | 5/1/2024 3:59:51 PM EST |
| 365.00 | 75.20 | 79.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:51 PM EST | |||
| 370.00 | 70.15 | 74.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:51 PM EST | |||
| 375.00 | 65.80 | 68.45 | 77.49 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | -0.12 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 377.50 | 63.15 | 66.05 | 75.02 | 0.00 | 0.00% | 0 | 2 | 1.44 | 1.00 | 0.00 | -0.12 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 380.00 | 60.65 | 63.55 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:51 PM EST | |||
| 382.50 | 58.20 | 61.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:51 PM EST | |||
| 385.00 | 55.50 | 58.55 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:51 PM EST | |||
| 387.50 | 53.05 | 56.45 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:51 PM EST | |||
| 390.00 | 50.55 | 53.55 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:51 PM EST | |||
| 392.50 | 48.25 | 51.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:51 PM EST | |||
| 395.00 | 45.70 | 48.55 | 62.50 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.13 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 397.50 | 43.35 | 46.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:51 PM EST | |||
| 400.00 | 40.60 | 43.60 | 60.44 | 0.00 | 0.00% | 0 | 10 | 1.02 | 1.00 | 0.00 | -0.13 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 402.50 | 38.30 | 41.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:51 PM EST | |||
| 405.00 | 35.80 | 38.55 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:51 PM EST | |||
| 407.50 | 33.40 | 36.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:51 PM EST | |||
| 410.00 | 30.85 | 33.35 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:51 PM EST | |||
| 412.50 | 28.05 | 31.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.15 | 5/1/2024 3:59:51 PM EST | |||
| 415.00 | 25.85 | 28.60 | 27.20 | -10.80 | -28.43% | 12 | 11 | 0.72 | 1.00 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 417.50 | 23.30 | 26.55 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.19 | 5/1/2024 3:59:51 PM EST | |||
| 420.00 | 20.80 | 23.65 | 21.95 | % | 20 | 0 | 0.63 | 0.99 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 3:59:51 PM EST | |
| 422.50 | 18.30 | 21.60 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.30 | 5/1/2024 3:59:51 PM EST | |||
| 425.00 | 15.70 | 18.75 | 16.21 | -23.85 | -59.54% | 1 | 5 | 0.54 | 0.96 | 0.01 | -0.37 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 427.50 | 13.80 | 16.90 | % | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.46 | 5/1/2024 3:59:51 PM EST | |||
| 430.00 | 11.05 | 13.75 | 12.94 | -11.71 | -47.51% | 16 | 1 | 0.43 | 0.90 | 0.02 | -0.55 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 432.50 | 8.95 | 12.20 | % | 0 | 0 | 0.33 | 0.86 | 0.02 | -0.66 | 5/1/2024 3:59:51 PM EST | |||
| 435.00 | 7.85 | 9.85 | 8.01 | -14.54 | -64.48% | 1 | 3 | 0.31 | 0.80 | 0.03 | -0.76 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 437.50 | 4.95 | 7.05 | % | 0 | 0 | 0.27 | 0.72 | 0.04 | -0.84 | 5/1/2024 3:59:51 PM EST | |||
| 440.00 | 4.25 | 5.20 | 4.82 | -11.08 | -69.69% | 7 | 7 | 0.25 | 0.62 | 0.05 | -0.89 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 442.50 | 3.10 | 3.50 | 3.25 | % | 95 | 0 | 0.25 | 0.50 | 0.05 | -0.88 | 5/1/2024 | 5/1/2024 3:59:51 PM EST | |
| 445.00 | 2.00 | 2.55 | 2.28 | -11.37 | -83.30% | 129 | 26 | 0.25 | 0.38 | 0.05 | -0.80 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 447.50 | 1.05 | 1.69 | 1.40 | % | 76 | 0 | 0.25 | 0.27 | 0.04 | -0.67 | 5/1/2024 | 5/1/2024 3:59:51 PM EST | |
| 450.00 | 0.52 | 1.01 | 0.88 | -7.72 | -89.77% | 355 | 105 | 0.25 | 0.18 | 0.03 | -0.52 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 452.50 | 0.45 | 0.57 | 0.53 | -7.02 | -92.98% | 198 | 136 | 0.26 | 0.11 | 0.02 | -0.40 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 455.00 | 0.20 | 0.36 | 0.30 | -6.15 | -95.35% | 408 | 292 | 0.26 | 0.07 | 0.02 | -0.30 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 457.50 | 0.13 | 0.40 | 0.17 | -5.07 | -96.76% | 258 | 89 | 0.27 | 0.05 | 0.01 | -0.22 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 460.00 | 0.07 | 0.32 | 0.12 | -4.08 | -97.15% | 323 | 279 | 0.28 | 0.03 | 0.01 | -0.16 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 462.50 | 0.03 | 0.29 | 0.15 | -3.50 | -95.89% | 109 | 231 | 0.29 | 0.02 | 0.01 | -0.12 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 465.00 | 0.02 | 0.13 | 0.10 | -2.60 | -96.30% | 107 | 303 | 0.31 | 0.01 | 0.00 | -0.08 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 467.50 | 0.02 | 0.11 | 0.11 | -2.09 | -95.00% | 39 | 117 | 0.34 | 0.01 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 470.00 | 0.05 | 0.10 | 0.05 | -1.64 | -97.05% | 110 | 369 | 0.42 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 472.50 | 0.02 | 0.05 | 0.04 | -1.30 | -97.02% | 9 | 65 | 0.37 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 475.00 | 0.02 | 0.05 | 0.04 | -0.87 | -95.61% | 125 | 269 | 0.41 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 477.50 | 0.02 | 0.26 | 0.08 | -0.52 | -86.67% | 35 | 154 | 0.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 480.00 | 0.02 | 0.10 | 0.02 | -0.47 | -95.92% | 255 | 514 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 482.50 | 0.02 | 0.34 | 0.03 | -0.37 | -92.50% | 39 | 185 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 485.00 | 0.02 | 0.08 | 0.06 | -0.19 | -76.00% | 118 | 285 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 487.50 | 0.01 | 0.36 | 0.07 | -0.18 | -72.00% | 19 | 63 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 490.00 | 0.00 | 0.03 | 0.02 | -0.10 | -83.34% | 135 | 191 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 492.50 | 0.00 | 0.04 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 495.00 | 0.00 | 0.02 | 0.02 | -0.08 | -80.00% | 19 | 79 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 497.50 | 0.00 | 0.03 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 500.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 15 | 224 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 502.50 | 0.00 | 0.03 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 505.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 3 | 74 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 507.50 | 0.00 | 0.03 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 510.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 8 | 128 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 512.50 | 0.00 | 0.02 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 515.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 2 | 100 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 517.50 | 0.00 | 0.02 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 520.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 83 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:51 PM EST |
| 522.50 | 0.00 | 0.02 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 525.00 | 0.00 | 0.02 | 2.42 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/1/2024 3:59:51 PM EST |
| 530.00 | 0.00 | 0.02 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 535.00 | 0.00 | 0.02 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 3:59:51 PM EST |
| 540.00 | 0.00 | 0.02 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:51 PM EST |
| 545.00 | 0.00 | 0.02 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:51 PM EST |
| 550.00 | 0.00 | 0.02 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 555.00 | 0.00 | 0.02 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 560.00 | 0.00 | 0.02 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 570.00 | 0.00 | 0.02 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 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 | 0.01 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.08 | 5/1/2024 3:59:51 PM EST | |||
| 260.00 | 0.00 | 0.01 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.08 | 5/1/2024 3:59:51 PM EST | |||
| 270.00 | 0.00 | 0.01 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 280.00 | 0.00 | 0.01 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 290.00 | 0.00 | 0.01 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 295.00 | 0.00 | 0.01 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:51 PM EST | |||
| 300.00 | 0.00 | 0.01 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 305.00 | 0.00 | 0.48 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 310.00 | 0.00 | 0.48 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 315.00 | 0.00 | 0.48 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 320.00 | 0.00 | 0.48 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 325.00 | 0.00 | 0.48 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:51 PM EST | |||
| 330.00 | 0.00 | 0.48 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 335.00 | 0.00 | 0.48 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 340.00 | 0.00 | 0.48 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 345.00 | 0.00 | 0.48 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 350.00 | 0.00 | 0.48 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 355.00 | 0.00 | 0.48 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 360.00 | 0.00 | 0.48 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:51 PM EST | |||
| 365.00 | 0.00 | 0.48 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:51 PM EST | |||
| 370.00 | 0.00 | 0.48 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | -0.12 | 4/19/2024 | 5/1/2024 3:59:51 PM EST |
| 375.00 | 0.00 | 0.48 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.12 | 4/16/2024 | 5/1/2024 3:59:51 PM EST |
| 377.50 | 0.00 | 0.48 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:51 PM EST | |||
| 380.00 | 0.00 | 0.48 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.12 | 4/22/2024 | 5/1/2024 3:59:51 PM EST |
| 382.50 | 0.00 | 0.48 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:51 PM EST | |||
| 385.00 | 0.00 | 0.48 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:51 PM EST | |||
| 387.50 | 0.00 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.12 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 390.00 | 0.01 | 0.04 | 0.04 | -0.10 | -71.43% | 73 | 6 | 0.64 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 392.50 | 0.00 | 0.48 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:51 PM EST | |||
| 395.00 | 0.01 | 0.48 | 0.04 | -0.01 | -20.00% | 34 | 7 | 0.71 | 0.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 397.50 | 0.00 | 0.48 | 0.01 | -0.09 | -90.00% | 16 | 16 | 0.85 | 0.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 400.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 63 | 465 | 0.55 | 0.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 402.50 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.13 | 5/1/2024 3:59:51 PM EST | |||
| 405.00 | 0.00 | 0.12 | 0.01 | -0.06 | -85.72% | 16 | 57 | 0.57 | 0.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 407.50 | 0.00 | 0.49 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.13 | 5/1/2024 3:59:51 PM EST | |||
| 410.00 | 0.01 | 0.30 | 0.05 | -0.03 | -37.50% | 67 | 177 | 0.43 | 0.00 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 412.50 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.15 | 5/1/2024 3:59:51 PM EST | |||
| 415.00 | 0.02 | 0.11 | 0.04 | -0.13 | -76.48% | 17 | 448 | 0.38 | 0.00 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 417.50 | 0.00 | 0.12 | 0.06 | % | 27 | 0 | 0.36 | -0.01 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 3:59:51 PM EST | |
| 420.00 | 0.04 | 0.15 | 0.05 | -0.27 | -84.38% | 287 | 633 | 0.35 | -0.01 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 422.50 | 0.00 | 0.17 | 0.31 | % | 1 | 0 | 0.32 | -0.03 | 0.01 | -0.30 | 5/1/2024 | 5/1/2024 3:59:51 PM EST | |
| 425.00 | 0.08 | 0.21 | 0.16 | -0.44 | -73.34% | 373 | 738 | 0.31 | -0.04 | 0.01 | -0.37 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 427.50 | 0.09 | 0.32 | 0.19 | % | 86 | 0 | 0.28 | -0.07 | 0.01 | -0.46 | 5/1/2024 | 5/1/2024 3:59:51 PM EST | |
| 430.00 | 0.27 | 0.40 | 0.36 | -0.76 | -67.86% | 341 | 761 | 0.28 | -0.10 | 0.02 | -0.55 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 432.50 | 0.42 | 0.74 | 0.60 | % | 29 | 0 | 0.27 | -0.14 | 0.02 | -0.66 | 5/1/2024 | 5/1/2024 3:59:51 PM EST | |
| 435.00 | 0.72 | 1.05 | 0.95 | -1.01 | -51.54% | 312 | 336 | 0.26 | -0.20 | 0.03 | -0.76 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 437.50 | 1.25 | 1.78 | 1.55 | % | 120 | 0 | 0.26 | -0.28 | 0.04 | -0.84 | 5/1/2024 | 5/1/2024 3:59:51 PM EST | |
| 440.00 | 2.15 | 2.51 | 2.30 | -0.95 | -29.24% | 409 | 406 | 0.26 | -0.38 | 0.05 | -0.89 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 442.50 | 3.20 | 3.70 | 3.58 | % | 71 | 0 | 0.26 | -0.50 | 0.05 | -0.88 | 5/1/2024 | 5/1/2024 3:59:51 PM EST | |
| 445.00 | 4.55 | 5.00 | 5.30 | +0.60 | +12.77% | 186 | 239 | 0.25 | -0.62 | 0.05 | -0.80 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 447.50 | 5.65 | 7.75 | 5.70 | % | 27 | 0 | 0.22 | -0.73 | 0.04 | -0.67 | 5/1/2024 | 5/1/2024 3:59:51 PM EST | |
| 450.00 | 6.95 | 9.30 | 8.50 | +1.36 | +19.05% | 194 | 414 | 0.28 | -0.82 | 0.03 | -0.52 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 452.50 | 8.55 | 11.30 | 11.30 | +2.95 | +35.33% | 148 | 429 | 0.30 | -0.89 | 0.02 | -0.40 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 455.00 | 11.90 | 14.70 | 8.99 | -0.56 | -5.87% | 57 | 267 | 0.48 | -0.93 | 0.02 | -0.30 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 457.50 | 13.90 | 16.90 | 14.30 | +3.10 | +27.68% | 14 | 159 | 0.50 | -0.95 | 0.01 | -0.22 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 460.00 | 16.70 | 19.50 | 17.74 | +5.41 | +43.88% | 37 | 139 | 0.56 | -0.97 | 0.01 | -0.16 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 462.50 | 19.20 | 21.95 | 20.47 | +6.57 | +47.27% | 19 | 112 | 0.60 | -0.98 | 0.01 | -0.12 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 465.00 | 21.70 | 24.45 | 22.49 | +7.33 | +48.36% | 11 | 107 | 0.65 | -0.99 | 0.00 | -0.08 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 467.50 | 24.30 | 26.95 | 24.93 | +11.08 | +80.00% | 13 | 25 | 0.70 | -0.99 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 470.00 | 26.65 | 29.45 | 28.34 | +9.31 | +48.93% | 33 | 95 | 0.74 | -1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 472.50 | 29.25 | 32.25 | 26.99 | +13.44 | +99.19% | 101 | 22 | 0.86 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 475.00 | 31.70 | 34.45 | 29.76 | +6.36 | +27.18% | 216 | 53 | 0.83 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 477.50 | 34.30 | 36.90 | 33.50 | +16.55 | +97.64% | 48 | 12 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 480.00 | 36.80 | 39.35 | 34.90 | +9.65 | +38.22% | 141 | 31 | 0.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 482.50 | 39.20 | 42.20 | 36.70 | +7.65 | +26.34% | 1 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 485.00 | 41.70 | 44.75 | 39.47 | +8.12 | +25.91% | 140 | 36 | 1.07 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 487.50 | 44.30 | 47.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 490.00 | 46.30 | 49.50 | 47.50 | +20.75 | +77.57% | 11 | 4 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 492.50 | 48.80 | 51.95 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 495.00 | 51.85 | 54.70 | 22.75 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 5/1/2024 3:59:51 PM EST |
| 497.50 | 54.25 | 57.25 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 500.00 | 56.70 | 59.40 | 40.00 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:51 PM EST |
| 502.50 | 59.30 | 62.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 505.00 | 61.70 | 64.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 507.50 | 64.20 | 67.65 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 510.00 | 66.85 | 69.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 512.50 | 68.75 | 72.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 515.00 | 71.20 | 75.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 517.50 | 73.70 | 77.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 520.00 | 76.20 | 80.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 522.50 | 78.70 | 82.65 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 525.00 | 81.20 | 85.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 530.00 | 86.20 | 90.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 535.00 | 91.20 | 95.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 540.00 | 96.20 | 100.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 545.00 | 101.20 | 105.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 550.00 | 106.20 | 110.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 555.00 | 111.20 | 115.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 560.00 | 116.20 | 120.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 570.00 | 126.00 | 130.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST |