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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 240.80 | 245.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 225.00 | 235.80 | 240.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 230.00 | 230.85 | 235.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 235.00 | 225.85 | 230.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 240.00 | 220.85 | 225.25 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 245.00 | 215.90 | 220.25 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 250.00 | 210.90 | 215.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 255.00 | 205.90 | 210.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 260.00 | 200.95 | 205.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 265.00 | 196.00 | 199.25 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 270.00 | 191.30 | 194.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 275.00 | 186.35 | 189.45 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 280.00 | 181.35 | 184.85 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 285.00 | 176.35 | 179.85 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 290.00 | 171.40 | 175.35 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 295.00 | 166.40 | 170.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 300.00 | 161.40 | 165.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 305.00 | 156.50 | 159.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 310.00 | 151.45 | 155.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 315.00 | 146.45 | 150.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 320.00 | 141.15 | 145.05 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 325.00 | 136.60 | 139.55 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 330.00 | 131.25 | 134.70 | 110.58 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.04 | 1/19/2024 | 4/26/2024 3:59:58 PM EST |
| 335.00 | 126.55 | 130.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 340.00 | 121.55 | 125.30 | 116.36 | 0.00 | 0.00% | 0 | 10 | 0.81 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 345.00 | 116.60 | 119.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 350.00 | 111.25 | 114.70 | 119.45 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 355.00 | 106.60 | 109.70 | 82.20 | 0.00 | 0.00% | 0 | 5 | 0.73 | 1.00 | 0.00 | -0.05 | 1/18/2024 | 4/26/2024 3:59:58 PM EST |
| 360.00 | 101.65 | 104.80 | 122.49 | 0.00 | 0.00% | 0 | 4 | 0.70 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 4/26/2024 3:59:58 PM EST |
| 365.00 | 96.65 | 100.15 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 370.00 | 91.70 | 95.25 | 112.35 | 0.00 | 0.00% | 0 | 17 | 0.63 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 4/26/2024 3:59:58 PM EST |
| 375.00 | 86.85 | 90.30 | 98.34 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.99 | 0.00 | -0.07 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 380.00 | 81.75 | 85.00 | 93.42 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.99 | 0.00 | -0.07 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 385.00 | 76.95 | 79.95 | 77.01 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.99 | 0.00 | -0.08 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 390.00 | 72.00 | 75.50 | 88.27 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.99 | 0.00 | -0.09 | 3/15/2024 | 4/26/2024 3:59:58 PM EST |
| 395.00 | 67.05 | 70.05 | 70.31 | +0.93 | +1.34% | 3 | 25 | 0.47 | 0.98 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 400.00 | 62.25 | 65.75 | 79.24 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.97 | 0.00 | -0.11 | 4/5/2024 | 4/26/2024 3:59:58 PM EST |
| 405.00 | 57.25 | 60.75 | 60.02 | 0.00 | 0.00% | 0 | 27 | 0.45 | 0.97 | 0.00 | -0.12 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 410.00 | 52.40 | 55.35 | 50.08 | 0.00 | 0.00% | 0 | 56 | 0.40 | 0.96 | 0.00 | -0.13 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 415.00 | 47.65 | 50.20 | 66.59 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.94 | 0.00 | -0.15 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 420.00 | 42.80 | 45.50 | 44.68 | -0.52 | -1.15% | 1 | 92 | 0.38 | 0.93 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 425.00 | 38.20 | 40.75 | 40.42 | +5.82 | +16.83% | 1 | 260 | 0.23 | 0.91 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 430.00 | 33.45 | 37.25 | 35.46 | -0.54 | -1.50% | 1 | 72 | 0.29 | 0.89 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 435.00 | 29.10 | 31.60 | 31.23 | +1.50 | +5.05% | 2 | 56 | 0.26 | 0.86 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 440.00 | 25.85 | 28.10 | 25.79 | -2.31 | -8.23% | 2 | 176 | 0.26 | 0.82 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 445.00 | 21.90 | 23.95 | 18.55 | 0.00 | 0.00% | 0 | 49 | 0.25 | 0.77 | 0.01 | -0.25 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 450.00 | 17.45 | 20.25 | 20.25 | 0.00 | 0.00% | 0 | 321 | 0.25 | 0.71 | 0.01 | -0.27 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 455.00 | 14.15 | 16.20 | 16.15 | +0.25 | +1.58% | 2 | 221 | 0.24 | 0.64 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 460.00 | 12.15 | 12.65 | 12.20 | -0.40 | -3.18% | 30 | 390 | 0.24 | 0.57 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 462.50 | 10.80 | 11.35 | 10.65 | -0.90 | -7.80% | 41 | 57 | 0.24 | 0.53 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 465.00 | 9.65 | 10.15 | 9.40 | -0.67 | -6.66% | 79 | 585 | 0.24 | 0.49 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 467.50 | 8.15 | 9.00 | 8.95 | -0.20 | -2.19% | 20 | 25 | 0.24 | 0.46 | 0.02 | -0.27 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 470.00 | 7.20 | 7.80 | 7.20 | -0.93 | -11.44% | 144 | 838 | 0.23 | 0.42 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 472.50 | 6.10 | 6.80 | 6.23 | -0.72 | -10.36% | 45 | 294 | 0.23 | 0.38 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 475.00 | 5.30 | 5.85 | 5.30 | -0.85 | -13.83% | 29 | 330 | 0.23 | 0.35 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 477.50 | 4.55 | 5.10 | 5.00 | -0.30 | -5.66% | 46 | 11 | 0.23 | 0.31 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 480.00 | 3.75 | 4.30 | 4.10 | -0.45 | -9.89% | 23 | 426 | 0.23 | 0.28 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 485.00 | 2.56 | 3.15 | 2.83 | -0.47 | -14.25% | 21 | 695 | 0.23 | 0.21 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 490.00 | 1.76 | 2.19 | 1.96 | -0.44 | -18.34% | 4 | 627 | 0.22 | 0.16 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 495.00 | 1.24 | 1.52 | 1.34 | -0.32 | -19.28% | 31 | 458 | 0.22 | 0.12 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 500.00 | 0.80 | 1.16 | 0.89 | -0.24 | -21.24% | 23 | 569 | 0.23 | 0.08 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 505.00 | 0.31 | 0.67 | 0.60 | -0.18 | -23.08% | 3 | 654 | 0.22 | 0.06 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 510.00 | 0.30 | 0.44 | 0.40 | 0.00 | 0.00% | 0 | 258 | 0.22 | 0.04 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 515.00 | 0.17 | 0.32 | 0.28 | -0.09 | -24.33% | 5 | 230 | 0.22 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 520.00 | 0.10 | 0.25 | 0.20 | -0.04 | -16.67% | 5 | 241 | 0.23 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 525.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 156 | 0.23 | 0.01 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 530.00 | 0.03 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 278 | 0.24 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 535.00 | 0.01 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 114 | 0.24 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 540.00 | 0.00 | 0.47 | 0.12 | 0.00 | 0.00% | 0 | 140 | 0.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 545.00 | 0.00 | 0.46 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:58 PM EST |
| 550.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 31 | 0.37 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 555.00 | 0.00 | 0.44 | 0.04 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 560.00 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 247 | 0.34 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 565.00 | 0.00 | 0.44 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:58 PM EST |
| 570.00 | 0.00 | 0.44 | 0.10 | 0.00 | 0.00% | 0 | 189 | 0.43 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 575.00 | 0.00 | 0.44 | 0.27 | 0.00 | 0.00% | 0 | 50 | 0.45 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:58 PM EST |
| 580.00 | 0.00 | 0.44 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.00 | 0.00 | -0.03 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 225.00 | 0.00 | 0.44 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.38 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.44 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.44 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 245.00 | 0.00 | 0.38 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.38 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.38 | 0.27 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.03 | 1/17/2024 | 4/26/2024 3:59:58 PM EST |
| 260.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 265.00 | 0.00 | 0.39 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.44 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | -0.04 | 1/19/2024 | 4/26/2024 3:59:58 PM EST |
| 275.00 | 0.00 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.04 | 1/29/2024 | 4/26/2024 3:59:58 PM EST |
| 280.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.04 | 1/25/2024 | 4/26/2024 3:59:58 PM EST |
| 285.00 | 0.00 | 0.44 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.44 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | -0.04 | 1/30/2024 | 4/26/2024 3:59:58 PM EST |
| 295.00 | 0.00 | 0.44 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.44 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 305.00 | 0.00 | 0.39 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.04 | 2/2/2024 | 4/26/2024 3:59:58 PM EST |
| 310.00 | 0.00 | 0.39 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.04 | 2/22/2024 | 4/26/2024 3:59:58 PM EST |
| 315.00 | 0.00 | 0.40 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.04 | 1/24/2024 | 4/26/2024 3:59:58 PM EST |
| 320.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 224 | 0.67 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 325.00 | 0.00 | 0.41 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | -0.04 | 2/21/2024 | 4/26/2024 3:59:58 PM EST |
| 330.00 | 0.00 | 0.15 | 0.04 | -0.05 | -55.56% | 2 | 201 | 0.59 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 335.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 340.00 | 0.00 | 0.42 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | -0.05 | 3/19/2024 | 4/26/2024 3:59:58 PM EST |
| 345.00 | 0.00 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | -0.05 | 4/4/2024 | 4/26/2024 3:59:58 PM EST |
| 350.00 | 0.00 | 0.47 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | -0.05 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 355.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 360.00 | 0.01 | 0.49 | 0.31 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.00 | 0.00 | -0.05 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 365.00 | 0.00 | 0.31 | 1.08 | 0.00 | 0.00% | 0 | 23 | 0.47 | 0.00 | 0.00 | -0.05 | 2/20/2024 | 4/26/2024 3:59:58 PM EST |
| 370.00 | 0.00 | 0.53 | 0.24 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 375.00 | 0.04 | 0.31 | 0.11 | -0.14 | -56.00% | 4 | 25 | 0.38 | -0.01 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 380.00 | 0.08 | 0.23 | 0.52 | 0.00 | 0.00% | 0 | 92 | 0.36 | -0.01 | 0.00 | -0.07 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 385.00 | 0.12 | 0.27 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.01 | 0.00 | -0.08 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 390.00 | 0.17 | 0.32 | 0.26 | -0.17 | -39.54% | 1 | 215 | 0.35 | -0.01 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 395.00 | 0.23 | 0.39 | 0.52 | 0.00 | 0.00% | 0 | 27 | 0.34 | -0.02 | 0.00 | -0.10 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 400.00 | 0.33 | 0.43 | 0.38 | -0.23 | -37.71% | 9 | 281 | 0.33 | -0.03 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 405.00 | 0.40 | 0.55 | 0.47 | -0.29 | -38.16% | 15 | 113 | 0.32 | -0.03 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 410.00 | 0.48 | 0.72 | 0.59 | -0.37 | -38.55% | 12 | 123 | 0.31 | -0.04 | 0.00 | -0.13 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 415.00 | 0.64 | 1.06 | 0.94 | 0.00 | 0.00% | 0 | 162 | 0.29 | -0.06 | 0.00 | -0.15 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 420.00 | 0.89 | 1.11 | 1.00 | -0.23 | -18.70% | 23 | 281 | 0.29 | -0.07 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 425.00 | 1.17 | 2.23 | 1.38 | -0.24 | -14.82% | 27 | 568 | 0.28 | -0.09 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 430.00 | 1.58 | 2.03 | 1.76 | -0.22 | -11.12% | 8 | 625 | 0.27 | -0.11 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 435.00 | 2.11 | 2.59 | 2.38 | -0.36 | -13.14% | 11 | 341 | 0.26 | -0.14 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 440.00 | 2.81 | 3.25 | 3.17 | -0.13 | -3.94% | 10 | 1,134 | 0.25 | -0.18 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 445.00 | 3.80 | 4.30 | 4.25 | -0.05 | -1.17% | 7 | 594 | 0.25 | -0.23 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 450.00 | 5.00 | 5.60 | 5.60 | -0.35 | -5.89% | 62 | 347 | 0.24 | -0.29 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 455.00 | 6.55 | 7.15 | 7.27 | -0.48 | -6.20% | 52 | 367 | 0.24 | -0.36 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 460.00 | 8.55 | 9.30 | 9.29 | -0.31 | -3.23% | 58 | 1,321 | 0.24 | -0.43 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 462.50 | 9.70 | 10.35 | 10.55 | -0.10 | -0.94% | 39 | 77 | 0.24 | -0.47 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 465.00 | 10.95 | 11.50 | 11.80 | +0.05 | +0.43% | 43 | 1,323 | 0.23 | -0.51 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 467.50 | 12.15 | 13.05 | 13.48 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.54 | 0.02 | -0.27 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 470.00 | 13.05 | 14.70 | 13.55 | -1.75 | -11.44% | 31 | 292 | 0.23 | -0.58 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 472.50 | 14.80 | 16.85 | 14.95 | -2.00 | -11.80% | 1 | 22 | 0.23 | -0.62 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 475.00 | 16.35 | 18.60 | 16.75 | -0.75 | -4.29% | 4 | 322 | 0.23 | -0.65 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 477.50 | 17.35 | 20.10 | 23.20 | 0.00 | 0.00% | 0 | 15 | 0.23 | -0.69 | 0.01 | -0.23 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 480.00 | 19.30 | 22.30 | 22.25 | 0.00 | 0.00% | 0 | 580 | 0.23 | -0.72 | 0.01 | -0.21 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 485.00 | 23.25 | 26.40 | 26.45 | 0.00 | 0.00% | 0 | 207 | 0.27 | -0.79 | 0.01 | -0.18 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 490.00 | 26.60 | 30.65 | 28.83 | +3.83 | +15.32% | 35 | 114 | 0.28 | -0.84 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 495.00 | 31.10 | 35.45 | 22.55 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.88 | 0.01 | -0.12 | 4/5/2024 | 4/26/2024 3:59:58 PM EST |
| 500.00 | 36.25 | 40.00 | 38.18 | 0.00 | 0.00% | 0 | 18 | 0.33 | -0.92 | 0.01 | -0.09 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 505.00 | 41.10 | 45.00 | 26.50 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.07 | 3/22/2024 | 4/26/2024 3:59:58 PM EST |
| 510.00 | 45.50 | 49.95 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 515.00 | 50.50 | 54.75 | 36.80 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.03 | 4/2/2024 | 4/26/2024 3:59:58 PM EST |
| 520.00 | 55.50 | 59.75 | 34.08 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 3/20/2024 | 4/26/2024 3:59:58 PM EST |
| 525.00 | 60.50 | 64.70 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 530.00 | 65.50 | 69.70 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 535.00 | 70.50 | 74.80 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 540.00 | 75.50 | 79.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 545.00 | 80.50 | 84.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 550.00 | 85.50 | 89.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 555.00 | 90.50 | 94.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 560.00 | 95.50 | 99.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 565.00 | 100.50 | 104.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 570.00 | 105.50 | 109.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 575.00 | 110.50 | 114.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 580.00 | 115.50 | 119.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |