Options Chain for MCDONALDS CORP COM (MCD) - $283.70 as of 5/8/2026 1:07:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 123.95 | 127.55 | 125.75 | 134.91 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:39 PM EST |
| 155.00 | 119.30 | 122.55 | 120.93 | 130.01 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:39 PM EST |
| 160.00 | 114.15 | 117.55 | 115.85 | 125.04 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:39 PM EST |
| 165.00 | 108.80 | 112.65 | 110.73 | % | 0.67 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 170.00 | 103.80 | 107.70 | 105.75 | % | 0.62 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 175.00 | 99.25 | 102.70 | 100.98 | 114.18 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:39 PM EST |
| 180.00 | 94.00 | 97.65 | 95.83 | 109.21 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:39 PM EST |
| 185.00 | 89.25 | 92.70 | 90.98 | % | 0.49 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 190.00 | 84.00 | 87.60 | 85.80 | % | 0.45 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 195.00 | 79.20 | 82.50 | 80.85 | % | 0.41 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 200.00 | 73.95 | 77.75 | 75.85 | % | 0.38 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 205.00 | 69.35 | 72.60 | 70.98 | % | 0.35 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 210.00 | 64.40 | 67.60 | 66.00 | % | 0.31 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 215.00 | 58.95 | 62.60 | 60.78 | % | 0.28 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 220.00 | 54.20 | 57.70 | 55.95 | 75.59 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:39 PM EST |
| 225.00 | 49.25 | 52.80 | 51.03 | 70.62 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:39 PM EST |
| 230.00 | 44.65 | 46.65 | 45.65 | % | 0.20 | 0 | 22 | 0.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 235.00 | 39.50 | 41.65 | 40.58 | % | 0.17 | 0 | 9 | 0.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 240.00 | 34.50 | 36.65 | 35.58 | 61.36 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.78 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:39 PM EST |
| 245.00 | 29.60 | 31.50 | 30.55 | % | 0.12 | 0 | 5 | 0.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 250.00 | 24.60 | 26.50 | 25.55 | 56.15 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.58 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:39 PM EST |
| 255.00 | 19.75 | 21.55 | 20.65 | 53.62 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.50 | 0.99 | 0.00 | -0.02 | 4/16/2026 | 5/8/2026 3:59:39 PM EST |
| 257.50 | 17.30 | 19.10 | 18.20 | % | 0.07 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 5/8/2026 3:59:39 PM EST | |||
| 260.00 | 14.75 | 16.65 | 15.70 | 17.10 | -15.98 | -48.31% | 0.06 | 2,001 | 36 | 0.42 | 0.97 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 262.50 | 12.35 | 14.30 | 13.33 | 14.71 | % | 0.05 | 1 | 0 | 0.39 | 0.95 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:39 PM EST | |
| 265.00 | 10.25 | 11.55 | 10.90 | 10.65 | -15.63 | -59.48% | 0.04 | 20 | 95 | 0.26 | 0.91 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 267.50 | 7.80 | 9.40 | 8.60 | % | 0.03 | 0 | 0 | 0.24 | 0.86 | 0.03 | -0.17 | 5/8/2026 3:59:39 PM EST | |||
| 270.00 | 6.70 | 7.15 | 6.93 | 6.62 | -8.13 | -55.12% | 0.03 | 23 | 44 | 0.20 | 0.78 | 0.04 | -0.21 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 272.50 | 4.80 | 5.35 | 5.08 | 4.75 | -9.45 | -66.55% | 0.02 | 6 | 2 | 0.20 | 0.68 | 0.05 | -0.23 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 275.00 | 3.20 | 3.60 | 3.40 | 3.27 | -6.03 | -64.84% | 0.01 | 459 | 30 | 0.20 | 0.55 | 0.05 | -0.23 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 277.50 | 2.06 | 2.46 | 2.26 | 2.27 | -7.18 | -75.98% | 0.01 | 434 | 3 | 0.19 | 0.42 | 0.05 | -0.22 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 280.00 | 1.23 | 1.67 | 1.45 | 1.40 | -5.31 | -79.14% | 0.01 | 1,152 | 248 | 0.19 | 0.29 | 0.05 | -0.18 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 282.50 | 0.79 | 0.92 | 0.86 | 0.81 | -3.64 | -81.80% | 0.00 | 3,044 | 932 | 0.20 | 0.19 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 285.00 | 0.43 | 0.56 | 0.50 | 0.50 | -2.51 | -83.39% | 0.00 | 1,389 | 793 | 0.21 | 0.13 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 287.50 | 0.27 | 0.35 | 0.31 | 0.30 | -1.70 | -85.00% | 0.00 | 491 | 384 | 0.21 | 0.08 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 290.00 | 0.10 | 0.25 | 0.18 | 0.20 | -1.17 | -85.41% | 0.00 | 602 | 1,009 | 0.21 | 0.06 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 292.50 | 0.01 | 0.18 | 0.10 | 0.18 | -0.68 | -79.07% | 0.00 | 129 | 505 | 0.20 | 0.04 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 295.00 | 0.05 | 0.14 | 0.10 | 0.06 | -0.48 | -88.89% | 0.00 | 274 | 1,294 | 0.24 | 0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 297.50 | 0.03 | 0.37 | 0.20 | 0.07 | -0.37 | -84.10% | 0.00 | 68 | 215 | 0.30 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 300.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 515 | 1,680 | 0.30 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 302.50 | 0.00 | 0.16 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 19 | 186 | 0.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 305.00 | 0.03 | 0.12 | 0.08 | 0.04 | -0.03 | -42.86% | 0.00 | 106 | 1,516 | 0.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 307.50 | 0.00 | 0.67 | 0.34 | 0.27 | +0.14 | +107.70% | 0.00 | 1 | 464 | 0.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 310.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 194 | 2,221 | 0.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 312.50 | 0.00 | 0.61 | 0.31 | 0.04 | -0.05 | -55.56% | 0.00 | 30 | 97 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 315.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.03 | -42.86% | 0.00 | 125 | 1,607 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 317.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 97 | 1,454 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 322.50 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 325.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 60 | 1,055 | 0.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 327.50 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 157 | 1,849 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 332.50 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:39 PM EST |
| 335.00 | 0.00 | 0.55 | 0.28 | 0.25 | +0.23 | +1,150.00% | 0.00 | 3 | 799 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,022 | 0.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 345.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 624 | 0.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.32 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:39 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 370.00 | 0.00 | 0.46 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:39 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:39 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 48 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 415.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:39 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 14 | 2.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 13 | 2.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 155.00 | 0.00 | 0.64 | 0.32 | 0.08 | -0.02 | -20.00% | 0.00 | 34 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | 0.07 | -0.17 | -70.84% | 0.01 | 20 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 14 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 14 | 34 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 185.00 | 0.00 | 0.48 | 0.24 | 0.08 | -0.18 | -69.24% | 0.00 | 2 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.08 | -0.02 | -20.00% | 0.01 | 5 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 195.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 21 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 200.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:39 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:39 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 225.00 | 0.00 | 2.12 | 1.06 | 0.23 | +0.13 | +130.00% | 0.00 | 1 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 230.00 | 0.00 | 2.12 | 1.06 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.99 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 240.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 245.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 250.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 306 | 0.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 255.00 | 0.02 | 0.05 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 49 | 191 | 0.24 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 257.50 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.32 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 260.00 | 0.08 | 0.15 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 83 | 355 | 0.23 | -0.03 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 262.50 | 0.11 | 0.45 | 0.28 | 0.23 | +0.19 | +475.00% | 0.00 | 70 | 75 | 0.22 | -0.05 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 265.00 | 0.29 | 0.53 | 0.41 | 0.48 | +0.38 | +380.00% | 0.00 | 302 | 1,272 | 0.23 | -0.09 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 267.50 | 0.41 | 0.62 | 0.52 | 0.72 | +0.52 | +260.00% | 0.00 | 117 | 269 | 0.21 | -0.14 | 0.03 | -0.17 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 270.00 | 0.90 | 1.09 | 1.00 | 1.04 | +0.76 | +271.43% | 0.00 | 386 | 906 | 0.21 | -0.22 | 0.04 | -0.21 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 272.50 | 1.47 | 1.65 | 1.56 | 1.79 | +1.39 | +347.50% | 0.01 | 249 | 105 | 0.20 | -0.32 | 0.05 | -0.23 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 275.00 | 2.26 | 2.71 | 2.49 | 2.65 | +1.89 | +248.69% | 0.01 | 961 | 1,759 | 0.20 | -0.45 | 0.05 | -0.23 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 277.50 | 3.75 | 4.05 | 3.90 | 4.00 | +3.07 | +330.11% | 0.01 | 965 | 100 | 0.20 | -0.58 | 0.05 | -0.22 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 280.00 | 5.05 | 5.80 | 5.43 | 5.84 | +4.14 | +243.53% | 0.02 | 825 | 1,487 | 0.21 | -0.71 | 0.05 | -0.18 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 282.50 | 7.30 | 7.95 | 7.63 | 8.00 | +5.56 | +227.87% | 0.03 | 380 | 90 | 0.22 | -0.81 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 285.00 | 9.50 | 10.85 | 10.18 | 10.45 | +6.88 | +192.72% | 0.04 | 184 | 1,013 | 0.26 | -0.87 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 287.50 | 11.80 | 13.30 | 12.55 | 12.65 | +7.57 | +149.02% | 0.04 | 30 | 190 | 0.32 | -0.92 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 290.00 | 13.80 | 15.50 | 14.65 | 15.50 | +9.10 | +142.19% | 0.05 | 188 | 1,632 | 0.32 | -0.94 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 292.50 | 16.65 | 18.15 | 17.40 | 16.92 | +7.85 | +86.55% | 0.06 | 30 | 442 | 0.40 | -0.96 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 295.00 | 19.10 | 20.10 | 19.60 | 19.60 | +8.43 | +75.47% | 0.07 | 108 | 900 | 0.32 | -0.98 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 297.50 | 21.15 | 23.00 | 22.08 | 17.00 | +2.98 | +21.26% | 0.07 | 22 | 167 | 0.43 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 300.00 | 23.95 | 25.70 | 24.83 | 24.22 | +9.12 | +60.40% | 0.08 | 80 | 716 | 0.49 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 302.50 | 26.25 | 28.00 | 27.13 | 24.13 | +5.22 | +27.61% | 0.09 | 1 | 118 | 0.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 305.00 | 28.75 | 30.55 | 29.65 | 28.35 | +7.22 | +34.17% | 0.10 | 229 | 201 | 0.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 307.50 | 31.25 | 33.50 | 32.38 | 22.55 | -1.45 | -6.05% | 0.11 | 2 | 2 | 0.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 310.00 | 33.75 | 35.60 | 34.68 | 33.50 | +7.50 | +28.85% | 0.11 | 355 | 352 | 0.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 312.50 | 36.25 | 37.90 | 37.08 | 20.81 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.59 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:39 PM EST |
| 315.00 | 38.75 | 40.55 | 39.65 | 38.40 | +6.99 | +22.26% | 0.13 | 256 | 253 | 0.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 317.50 | 41.25 | 43.25 | 42.25 | 17.83 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:39 PM EST |
| 320.00 | 43.80 | 45.75 | 44.78 | 43.40 | +6.05 | +16.20% | 0.14 | 180 | 162 | 0.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 322.50 | 46.25 | 48.00 | 47.13 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 325.00 | 48.75 | 50.55 | 49.65 | 48.20 | +8.55 | +21.57% | 0.15 | 250 | 230 | 0.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 327.50 | 51.05 | 53.05 | 52.05 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 330.00 | 52.90 | 55.75 | 54.33 | 53.45 | +8.60 | +19.18% | 0.16 | 55 | 34 | 0.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 332.50 | 55.90 | 58.00 | 56.95 | 57.55 | % | 0.17 | 6 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST | |
| 335.00 | 58.75 | 60.70 | 59.73 | 60.03 | +10.08 | +20.18% | 0.18 | 6 | 12 | 0.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 340.00 | 63.40 | 65.75 | 64.58 | 57.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 345.00 | 68.75 | 70.55 | 69.65 | 62.03 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 350.00 | 73.60 | 75.70 | 74.65 | 44.54 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:39 PM EST |
| 355.00 | 78.75 | 80.75 | 79.75 | 49.62 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:39 PM EST |
| 360.00 | 83.75 | 85.95 | 84.85 | 54.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:39 PM EST |
| 365.00 | 88.60 | 90.70 | 89.65 | 59.72 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:39 PM EST |
| 370.00 | 93.60 | 95.55 | 94.58 | 64.56 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:39 PM EST |
| 375.00 | 98.40 | 100.75 | 99.58 | 65.72 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:39 PM EST |
| 380.00 | 103.75 | 105.65 | 104.70 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 385.00 | 108.75 | 110.55 | 109.65 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 390.00 | 113.60 | 115.70 | 114.65 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 395.00 | 118.55 | 120.75 | 119.65 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 400.00 | 123.40 | 125.70 | 124.55 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 405.00 | 128.75 | 130.80 | 129.78 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 410.00 | 133.60 | 135.55 | 134.58 | % | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 415.00 | 138.75 | 140.75 | 139.75 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 420.00 | 143.40 | 145.50 | 144.45 | % | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 425.00 | 148.75 | 150.75 | 149.75 | % | 0.35 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 430.00 | 153.75 | 155.75 | 154.75 | % | 0.36 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 440.00 | 163.45 | 165.75 | 164.60 | % | 0.37 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 450.00 | 173.40 | 175.75 | 174.58 | % | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST |