Options Chain for INTUIT COM (INTU) - $406.78 as of 5/8/2026 2:46:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 183.00 | 189.00 | 186.00 | % | 0.89 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 220.00 | 171.80 | 179.20 | 175.50 | 170.00 | % | 0.80 | 1 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 230.00 | 161.80 | 169.00 | 165.40 | 160.00 | % | 0.72 | 1 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 240.00 | 151.80 | 158.90 | 155.35 | 150.00 | % | 0.65 | 1 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 250.00 | 141.90 | 149.00 | 145.45 | % | 0.58 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 260.00 | 131.90 | 139.10 | 135.50 | % | 0.52 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 270.00 | 121.90 | 129.10 | 125.50 | % | 0.46 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 280.00 | 112.00 | 119.20 | 115.60 | % | 0.41 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 290.00 | 102.00 | 109.20 | 105.60 | % | 0.36 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 300.00 | 92.00 | 99.20 | 95.60 | 94.60 | +0.60 | +0.64% | 0.32 | 1 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 310.00 | 82.10 | 89.20 | 85.65 | 57.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:02 PM EST |
| 320.00 | 72.10 | 79.40 | 75.75 | 68.47 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:02 PM EST |
| 325.00 | 67.20 | 74.40 | 70.80 | 68.32 | % | 0.22 | 1 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 327.50 | 64.70 | 71.90 | 68.30 | % | 0.21 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 330.00 | 62.20 | 69.40 | 65.80 | 51.23 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:02 PM EST |
| 332.50 | 59.70 | 67.10 | 63.40 | % | 0.19 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 335.00 | 57.30 | 64.40 | 60.85 | % | 0.18 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 337.50 | 54.80 | 62.10 | 58.45 | % | 0.17 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 340.00 | 52.30 | 59.60 | 55.95 | 51.53 | -6.93 | -11.86% | 0.16 | 3 | 16 | 1.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 342.50 | 49.90 | 57.20 | 53.55 | % | 0.16 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 5/8/2026 4:00:02 PM EST | |||
| 345.00 | 47.40 | 54.50 | 50.95 | 46.68 | -12.46 | -21.07% | 0.15 | 17 | 1 | 0.93 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 347.50 | 45.00 | 52.20 | 48.60 | 45.45 | % | 0.14 | 32 | 0 | 0.91 | 0.98 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 350.00 | 43.90 | 49.80 | 46.85 | 46.00 | -4.54 | -8.99% | 0.13 | 53 | 620 | 0.89 | 0.98 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 352.50 | 40.20 | 48.70 | 44.45 | 43.13 | -15.17 | -26.03% | 0.13 | 36 | 3 | 0.95 | 0.97 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 355.00 | 37.80 | 45.20 | 41.50 | 40.74 | -15.16 | -27.12% | 0.12 | 12 | 4 | 0.85 | 0.96 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 357.50 | 35.50 | 44.20 | 39.85 | 38.37 | % | 0.11 | 8 | 0 | 0.88 | 0.95 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 360.00 | 33.20 | 40.50 | 36.85 | 37.25 | +1.48 | +4.14% | 0.10 | 1 | 70 | 0.80 | 0.93 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 362.50 | 30.90 | 38.70 | 34.80 | % | 0.10 | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.25 | 5/8/2026 4:00:02 PM EST | |||
| 365.00 | 28.60 | 36.40 | 32.50 | 54.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.76 | 0.90 | 0.01 | -0.30 | 4/21/2026 | 5/8/2026 4:00:02 PM EST |
| 367.50 | 26.50 | 33.60 | 30.05 | % | 0.08 | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.35 | 5/8/2026 4:00:02 PM EST | |||
| 370.00 | 24.50 | 31.60 | 28.05 | 28.50 | -8.50 | -22.98% | 0.08 | 16 | 1,202 | 0.72 | 0.85 | 0.01 | -0.40 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 372.50 | 22.60 | 29.80 | 26.20 | 35.30 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.72 | 0.83 | 0.01 | -0.45 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 375.00 | 22.00 | 27.10 | 24.55 | 21.12 | +1.48 | +7.54% | 0.07 | 2 | 101 | 0.47 | 0.80 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 377.50 | 20.10 | 25.30 | 22.70 | 24.30 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.48 | 0.77 | 0.01 | -0.55 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 380.00 | 18.30 | 22.30 | 20.30 | 21.20 | -9.00 | -29.81% | 0.05 | 6 | 474 | 0.47 | 0.74 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 382.50 | 16.60 | 21.20 | 18.90 | 27.10 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.49 | 0.71 | 0.01 | -0.63 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 385.00 | 15.10 | 19.50 | 17.30 | 17.30 | +2.90 | +20.14% | 0.04 | 4 | 45 | 0.50 | 0.67 | 0.01 | -0.67 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 387.50 | 13.60 | 17.60 | 15.60 | 15.00 | -12.00 | -44.45% | 0.04 | 46 | 36 | 0.50 | 0.64 | 0.01 | -0.70 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 390.00 | 12.30 | 16.00 | 14.15 | 13.75 | -9.45 | -40.74% | 0.04 | 70 | 196 | 0.50 | 0.60 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 392.50 | 11.00 | 14.60 | 12.80 | 10.71 | -10.99 | -50.65% | 0.03 | 2 | 28 | 0.50 | 0.56 | 0.01 | -0.75 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 395.00 | 9.70 | 13.60 | 11.65 | 10.40 | -8.01 | -43.51% | 0.03 | 30 | 63 | 0.51 | 0.53 | 0.01 | -0.76 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 397.50 | 9.00 | 12.40 | 10.70 | 10.40 | -10.60 | -50.48% | 0.03 | 16 | 25 | 0.52 | 0.49 | 0.01 | -0.77 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 400.00 | 9.00 | 11.10 | 10.05 | 9.30 | -7.33 | -44.08% | 0.03 | 154 | 443 | 0.54 | 0.46 | 0.01 | -0.77 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 402.50 | 6.50 | 10.20 | 8.35 | 8.22 | +0.42 | +5.39% | 0.02 | 11 | 91 | 0.49 | 0.42 | 0.01 | -0.77 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 405.00 | 5.80 | 9.20 | 7.50 | 7.20 | -6.97 | -49.19% | 0.02 | 127 | 180 | 0.51 | 0.39 | 0.01 | -0.76 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 407.50 | 5.20 | 7.40 | 6.30 | 6.50 | -6.40 | -49.62% | 0.02 | 57 | 43 | 0.51 | 0.36 | 0.01 | -0.74 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 410.00 | 5.20 | 6.60 | 5.90 | 5.85 | -5.75 | -49.57% | 0.01 | 116 | 307 | 0.52 | 0.33 | 0.01 | -0.72 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 412.50 | 4.00 | 5.70 | 4.85 | 5.10 | -6.35 | -55.46% | 0.01 | 34 | 16 | 0.52 | 0.30 | 0.01 | -0.69 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 415.00 | 3.40 | 5.20 | 4.30 | 4.10 | -7.25 | -63.88% | 0.01 | 77 | 228 | 0.53 | 0.27 | 0.01 | -0.66 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 417.50 | 2.30 | 5.40 | 3.85 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.51 | 0.24 | 0.01 | -0.63 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 420.00 | 2.60 | 3.60 | 3.10 | 3.00 | -4.35 | -59.19% | 0.01 | 34 | 1,552 | 0.52 | 0.22 | 0.01 | -0.60 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 422.50 | 1.45 | 3.60 | 2.53 | 2.97 | -5.64 | -65.51% | 0.01 | 3 | 3 | 0.48 | 0.20 | 0.01 | -0.57 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 425.00 | 2.00 | 3.30 | 2.65 | 2.40 | -3.70 | -60.66% | 0.01 | 32 | 12 | 0.53 | 0.18 | 0.01 | -0.53 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 427.50 | 0.80 | 3.40 | 2.10 | 5.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.16 | 0.01 | -0.49 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 430.00 | 1.15 | 1.95 | 1.55 | 1.77 | -4.53 | -71.91% | 0.00 | 108 | 432 | 0.49 | 0.14 | 0.01 | -0.46 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 432.50 | 0.50 | 2.95 | 1.73 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.12 | 0.01 | -0.42 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 435.00 | 0.15 | 2.70 | 1.43 | 1.03 | -2.07 | -66.78% | 0.00 | 8 | 41 | 0.48 | 0.11 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 437.50 | 0.35 | 2.50 | 1.43 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.53 | 0.09 | 0.01 | -0.35 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 440.00 | 0.80 | 1.35 | 1.08 | 1.20 | -1.90 | -61.29% | 0.00 | 14 | 419 | 0.53 | 0.08 | 0.01 | -0.31 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 442.50 | 0.40 | 2.15 | 1.28 | 1.07 | % | 0.00 | 1 | 0 | 0.56 | 0.07 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 445.00 | 0.15 | 1.90 | 1.03 | 0.85 | -1.65 | -66.00% | 0.00 | 5 | 117 | 0.54 | 0.06 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 447.50 | 0.05 | 1.85 | 0.95 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.05 | 0.00 | -0.22 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 450.00 | 0.35 | 1.25 | 0.80 | 0.80 | -0.79 | -49.69% | 0.00 | 132 | 1,269 | 0.57 | 0.05 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 452.50 | 0.00 | 4.70 | 2.35 | 0.52 | -1.08 | -67.50% | 0.01 | 8 | 1 | 0.92 | 0.04 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | 0.03 | 0.00 | -0.14 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 457.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.03 | 0.00 | -0.12 | 5/8/2026 4:00:02 PM EST | |||
| 460.00 | 0.00 | 4.00 | 2.00 | 0.42 | -0.53 | -55.79% | 0.00 | 34 | 170 | 0.97 | 0.02 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 462.50 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.02 | 0.00 | -0.09 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 465.00 | 0.00 | 4.60 | 2.30 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.02 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 467.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.07 | 5/8/2026 4:00:02 PM EST | |||
| 470.00 | 0.05 | 2.70 | 1.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.64 | 0.01 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 472.50 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.05 | 5/8/2026 4:00:02 PM EST | |||
| 475.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.04 | 5/8/2026 4:00:02 PM EST | |||
| 477.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.03 | 5/8/2026 4:00:02 PM EST | |||
| 480.00 | 0.00 | 0.80 | 0.40 | 0.07 | -0.38 | -84.45% | 0.00 | 2 | 455 | 0.80 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.33 | +0.03 | +10.00% | 0.00 | 1 | 181 | 1.28 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.24 | -96.00% | 0.00 | 116 | 239 | 0.64 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 24 | 75 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 520.00 | 0.00 | 2.00 | 1.00 | 0.05 | -0.35 | -87.50% | 0.00 | 1 | 36 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:02 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 13 | 168 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 560.00 | 0.00 | 1.95 | 0.98 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 570.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:02 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 19 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.22 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:02 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.21 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 17 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 276 | 3.01 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 3.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 258 | 2.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.27 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.03 | -37.50% | 0.01 | 4 | 90 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 290.00 | 0.05 | 0.50 | 0.28 | 0.08 | -0.17 | -68.00% | 0.00 | 6 | 299 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 300.00 | 0.05 | 4.40 | 2.23 | 0.20 | +0.13 | +185.72% | 0.01 | 15 | 288 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 310.00 | 0.05 | 0.60 | 0.33 | 0.15 | -0.08 | -34.79% | 0.00 | 2 | 297 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 320.00 | 0.05 | 3.00 | 1.53 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 327.50 | 0.00 | 4.50 | 2.25 | 0.44 | % | 0.01 | 1 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 330.00 | 0.10 | 1.80 | 0.95 | 0.10 | -0.19 | -65.52% | 0.00 | 37 | 1,484 | 0.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 332.50 | 0.00 | 4.80 | 2.40 | 0.05 | -0.50 | -90.91% | 0.01 | 1 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 335.00 | 0.10 | 4.20 | 2.15 | 0.45 | +0.14 | +45.17% | 0.01 | 1 | 31 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 337.50 | 0.00 | 4.40 | 2.20 | 0.50 | % | 0.01 | 3 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 340.00 | 0.00 | 1.05 | 0.53 | 0.53 | +0.16 | +43.25% | 0.00 | 22 | 223 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 342.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 5/8/2026 4:00:02 PM EST | |||
| 345.00 | 0.00 | 2.40 | 1.20 | 0.35 | -1.36 | -79.54% | 0.00 | 12 | 26 | 0.65 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 347.50 | 0.00 | 4.80 | 2.40 | 1.20 | +0.50 | +71.43% | 0.01 | 1 | 3 | 0.96 | -0.02 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 350.00 | 0.25 | 1.05 | 0.65 | 0.57 | -0.13 | -18.58% | 0.00 | 59 | 396 | 0.54 | -0.02 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 352.50 | 0.05 | 1.70 | 0.88 | 0.83 | % | 0.00 | 6 | 0 | 0.51 | -0.03 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 355.00 | 0.40 | 1.60 | 1.00 | 0.35 | -0.50 | -58.83% | 0.00 | 10 | 40 | 0.54 | -0.04 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 357.50 | 0.40 | 1.95 | 1.18 | 0.86 | -2.32 | -72.96% | 0.00 | 1 | 2 | 0.53 | -0.05 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 360.00 | 0.60 | 1.50 | 1.05 | 1.25 | +0.06 | +5.05% | 0.00 | 234 | 408 | 0.50 | -0.07 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 362.50 | 0.60 | 1.80 | 1.20 | 1.25 | % | 0.00 | 69 | 0 | 0.50 | -0.08 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 365.00 | 1.00 | 2.40 | 1.70 | 1.88 | +0.38 | +25.34% | 0.00 | 188 | 82 | 0.52 | -0.10 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 367.50 | 0.85 | 2.55 | 1.70 | 2.12 | +0.32 | +17.78% | 0.00 | 128 | 1 | 0.48 | -0.12 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 370.00 | 1.70 | 2.50 | 2.10 | 2.30 | +0.30 | +15.00% | 0.01 | 222 | 395 | 0.51 | -0.15 | 0.01 | -0.40 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 372.50 | 1.35 | 4.20 | 2.78 | 2.80 | -0.01 | -0.36% | 0.01 | 65 | 55 | 0.50 | -0.17 | 0.01 | -0.45 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 375.00 | 1.70 | 3.80 | 2.75 | 3.74 | +0.54 | +16.88% | 0.01 | 60 | 136 | 0.46 | -0.20 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 377.50 | 2.20 | 5.40 | 3.80 | 4.25 | +1.17 | +37.99% | 0.01 | 18 | 21 | 0.49 | -0.23 | 0.01 | -0.55 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 380.00 | 3.50 | 5.00 | 4.25 | 4.50 | +0.50 | +12.50% | 0.01 | 194 | 666 | 0.50 | -0.26 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 382.50 | 3.50 | 6.90 | 5.20 | 5.70 | -0.30 | -5.00% | 0.01 | 11 | 17 | 0.50 | -0.29 | 0.01 | -0.63 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 385.00 | 5.70 | 6.70 | 6.20 | 6.50 | +1.70 | +35.42% | 0.02 | 179 | 296 | 0.51 | -0.33 | 0.01 | -0.67 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 387.50 | 6.00 | 8.40 | 7.20 | 7.60 | +2.06 | +37.19% | 0.02 | 170 | 72 | 0.50 | -0.36 | 0.01 | -0.70 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 390.00 | 6.40 | 9.90 | 8.15 | 8.41 | +2.61 | +45.00% | 0.02 | 167 | 146 | 0.50 | -0.40 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 392.50 | 7.10 | 11.00 | 9.05 | 9.55 | +3.52 | +58.38% | 0.02 | 32 | 35 | 0.49 | -0.44 | 0.01 | -0.75 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 395.00 | 8.80 | 12.30 | 10.55 | 10.50 | +3.28 | +45.43% | 0.03 | 38 | 179 | 0.50 | -0.47 | 0.01 | -0.76 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 397.50 | 10.10 | 13.70 | 11.90 | 11.50 | +2.60 | +29.22% | 0.03 | 18 | 14 | 0.51 | -0.51 | 0.01 | -0.77 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 400.00 | 11.20 | 15.20 | 13.20 | 13.99 | +3.89 | +38.52% | 0.03 | 60 | 172 | 0.51 | -0.54 | 0.01 | -0.77 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 402.50 | 12.90 | 16.70 | 14.80 | 13.54 | +4.14 | +44.05% | 0.04 | 2 | 11 | 0.51 | -0.58 | 0.01 | -0.77 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 405.00 | 14.00 | 18.40 | 16.20 | 15.15 | +3.15 | +26.25% | 0.04 | 6 | 9 | 0.47 | -0.61 | 0.01 | -0.76 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 407.50 | 15.50 | 20.00 | 17.75 | 24.00 | +10.80 | +81.82% | 0.04 | 1 | 5 | 0.52 | -0.64 | 0.01 | -0.74 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 410.00 | 17.50 | 21.90 | 19.70 | 23.84 | +10.20 | +74.78% | 0.05 | 4 | 118 | 0.52 | -0.67 | 0.01 | -0.72 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 412.50 | 19.20 | 23.80 | 21.50 | 16.04 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.52 | -0.70 | 0.01 | -0.69 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 415.00 | 20.70 | 25.80 | 23.25 | 29.20 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.49 | -0.73 | 0.01 | -0.66 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 417.50 | 22.70 | 27.80 | 25.25 | 33.43 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.51 | -0.76 | 0.01 | -0.63 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 420.00 | 24.70 | 29.80 | 27.25 | 34.60 | +12.20 | +54.47% | 0.06 | 1 | 98 | 0.51 | -0.78 | 0.01 | -0.60 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 422.50 | 25.50 | 33.50 | 29.50 | % | 0.07 | 0 | 0 | 0.76 | -0.80 | 0.01 | -0.57 | 5/8/2026 4:00:02 PM EST | |||
| 425.00 | 27.50 | 35.60 | 31.55 | 37.05 | % | 0.07 | 1 | 0 | 0.77 | -0.82 | 0.01 | -0.53 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 427.50 | 30.10 | 37.80 | 33.95 | 37.48 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.78 | -0.84 | 0.01 | -0.49 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 430.00 | 32.40 | 40.00 | 36.20 | 30.05 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.80 | -0.86 | 0.01 | -0.46 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 432.50 | 34.50 | 42.20 | 38.35 | % | 0.09 | 0 | 0 | 0.81 | -0.88 | 0.01 | -0.42 | 5/8/2026 4:00:02 PM EST | |||
| 435.00 | 36.70 | 44.50 | 40.60 | 48.79 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.38 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 437.50 | 38.70 | 46.80 | 42.75 | 52.87 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.84 | -0.91 | 0.01 | -0.35 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 440.00 | 41.50 | 49.20 | 45.35 | 44.23 | +6.03 | +15.79% | 0.10 | 4 | 46 | 0.86 | -0.92 | 0.01 | -0.31 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 442.50 | 43.00 | 51.50 | 47.25 | % | 0.11 | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.28 | 5/8/2026 4:00:02 PM EST | |||
| 445.00 | 45.30 | 53.90 | 49.60 | 37.16 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.90 | -0.94 | 0.00 | -0.25 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 447.50 | 47.70 | 56.30 | 52.00 | % | 0.12 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.22 | 5/8/2026 4:00:02 PM EST | |||
| 450.00 | 49.60 | 59.00 | 54.30 | 42.68 | 0.00 | 0.00% | 0.12 | 0 | 97 | 0.96 | -0.95 | 0.00 | -0.20 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 452.50 | 52.60 | 61.10 | 56.85 | % | 0.13 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.16 | 5/8/2026 4:00:02 PM EST | |||
| 455.00 | 56.40 | 63.20 | 59.80 | % | 0.13 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.14 | 5/8/2026 4:00:02 PM EST | |||
| 457.50 | 58.60 | 65.90 | 62.25 | % | 0.14 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.12 | 5/8/2026 4:00:02 PM EST | |||
| 460.00 | 61.00 | 68.80 | 64.90 | 61.98 | 0.00 | 0.00% | 0.14 | 0 | 49 | 1.05 | -0.98 | 0.00 | -0.11 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 462.50 | 63.70 | 70.90 | 67.30 | % | 0.15 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.09 | 5/8/2026 4:00:02 PM EST | |||
| 465.00 | 66.20 | 73.40 | 69.80 | % | 0.15 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.08 | 5/8/2026 4:00:02 PM EST | |||
| 467.50 | 68.70 | 75.90 | 72.30 | % | 0.15 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.07 | 5/8/2026 4:00:02 PM EST | |||
| 470.00 | 71.20 | 78.30 | 74.75 | 60.82 | 0.00 | 0.00% | 0.16 | 0 | 42 | 1.10 | -0.99 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 472.50 | 73.70 | 80.90 | 77.30 | % | 0.16 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.05 | 5/8/2026 4:00:02 PM EST | |||
| 475.00 | 76.20 | 83.10 | 79.65 | % | 0.17 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.04 | 5/8/2026 4:00:02 PM EST | |||
| 477.50 | 78.50 | 85.80 | 82.15 | % | 0.17 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 5/8/2026 4:00:02 PM EST | |||
| 480.00 | 80.90 | 88.00 | 84.45 | 71.85 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.17 | -0.99 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 490.00 | 91.20 | 98.30 | 94.75 | 83.20 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.28 | -1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 500.00 | 101.00 | 108.30 | 104.65 | 110.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 510.00 | 111.00 | 118.30 | 114.65 | 120.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:02 PM EST |
| 520.00 | 121.20 | 128.30 | 124.75 | 99.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:02 PM EST |
| 530.00 | 131.20 | 138.30 | 134.75 | % | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 540.00 | 141.00 | 148.30 | 144.65 | 115.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:02 PM EST |
| 550.00 | 151.00 | 158.30 | 154.65 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 560.00 | 161.00 | 168.30 | 164.65 | 106.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:02 PM EST |
| 570.00 | 171.20 | 178.30 | 174.75 | % | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 580.00 | 181.00 | 188.00 | 184.50 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 590.00 | 190.90 | 198.30 | 194.60 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 600.00 | 201.00 | 208.30 | 204.65 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 610.00 | 211.00 | 218.30 | 214.65 | % | 0.35 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 620.00 | 221.20 | 228.30 | 224.75 | % | 0.36 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 630.00 | 231.00 | 238.30 | 234.65 | % | 0.37 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 640.00 | 241.00 | 248.30 | 244.65 | % | 0.38 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST |