Options Chain for INTUIT COM (INTU) - $406.99 as of 5/5/2026 12:48:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 200.50 | 208.50 | 204.50 | % | 1.05 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 5/5/2026 3:59:58 PM EST | |||
| 200.00 | 195.50 | 203.50 | 199.50 | % | 1.00 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/5/2026 3:59:58 PM EST | |||
| 210.00 | 185.30 | 193.60 | 189.45 | % | 0.90 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 5/5/2026 3:59:58 PM EST | |||
| 220.00 | 175.80 | 184.00 | 179.90 | 168.05 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.03 | 4/30/2026 | 5/5/2026 3:59:58 PM EST |
| 230.00 | 167.00 | 173.60 | 170.30 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.05 | 5/5/2026 3:59:58 PM EST | |||
| 240.00 | 156.60 | 163.80 | 160.20 | 194.60 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.06 | 0.99 | 0.00 | -0.04 | 3/24/2026 | 5/5/2026 3:59:58 PM EST |
| 250.00 | 147.10 | 154.00 | 150.55 | 122.10 | 0.00 | 0.00% | 0.60 | 0 | 12 | 0.97 | 0.99 | 0.00 | -0.07 | 4/9/2026 | 5/5/2026 3:59:58 PM EST |
| 260.00 | 138.20 | 144.30 | 141.25 | 139.50 | +1.60 | +1.16% | 0.54 | 2 | 3 | 0.91 | 0.98 | 0.00 | -0.08 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 270.00 | 128.60 | 134.70 | 131.65 | % | 0.49 | 0 | 1 | 0.87 | 0.97 | 0.00 | -0.10 | 5/5/2026 3:59:58 PM EST | |||
| 280.00 | 119.10 | 125.00 | 122.05 | % | 0.44 | 0 | 1 | 0.81 | 0.96 | 0.00 | -0.12 | 5/5/2026 3:59:58 PM EST | |||
| 290.00 | 109.70 | 115.60 | 112.65 | 126.00 | 0.00 | 0.00% | 0.39 | 0 | 21 | 0.78 | 0.95 | 0.00 | -0.15 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 300.00 | 100.60 | 106.60 | 103.60 | 105.20 | 0.00 | 0.00% | 0.35 | 0 | 27 | 0.75 | 0.93 | 0.00 | -0.17 | 4/28/2026 | 5/5/2026 3:59:58 PM EST |
| 310.00 | 91.70 | 97.30 | 94.50 | 77.40 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.59 | 0.91 | 0.00 | -0.20 | 4/23/2026 | 5/5/2026 3:59:58 PM EST |
| 320.00 | 82.70 | 89.20 | 85.95 | 81.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.60 | 0.88 | 0.00 | -0.23 | 4/15/2026 | 5/5/2026 3:59:58 PM EST |
| 330.00 | 74.70 | 80.50 | 77.60 | 73.30 | -18.60 | -20.24% | 0.24 | 1 | 12 | 0.60 | 0.85 | 0.00 | -0.26 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 340.00 | 66.30 | 73.80 | 70.05 | 83.50 | 0.00 | 0.00% | 0.21 | 0 | 118 | 0.60 | 0.81 | 0.00 | -0.29 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 350.00 | 59.70 | 65.60 | 62.65 | 69.00 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.60 | 0.78 | 0.00 | -0.32 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 360.00 | 52.50 | 58.30 | 55.40 | 70.20 | 0.00 | 0.00% | 0.15 | 0 | 262 | 0.59 | 0.73 | 0.00 | -0.34 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 370.00 | 46.60 | 51.60 | 49.10 | 47.00 | 0.00 | 0.00% | 0.13 | 0 | 151 | 0.60 | 0.69 | 0.00 | -0.36 | 4/29/2026 | 5/5/2026 3:59:58 PM EST |
| 380.00 | 41.00 | 44.50 | 42.75 | 41.00 | -1.95 | -4.54% | 0.11 | 12 | 1,067 | 0.59 | 0.64 | 0.00 | -0.37 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 390.00 | 35.20 | 38.80 | 37.00 | 36.95 | -5.37 | -12.69% | 0.09 | 6 | 815 | 0.58 | 0.59 | 0.00 | -0.38 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 400.00 | 30.50 | 34.90 | 32.70 | 32.59 | -7.80 | -19.32% | 0.08 | 5 | 631 | 0.59 | 0.54 | 0.01 | -0.38 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 410.00 | 25.20 | 29.10 | 27.15 | 25.10 | -11.40 | -31.24% | 0.07 | 8 | 463 | 0.57 | 0.49 | 0.01 | -0.38 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 420.00 | 21.80 | 24.40 | 23.10 | 23.08 | -4.42 | -16.08% | 0.06 | 214 | 998 | 0.57 | 0.44 | 0.01 | -0.37 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 430.00 | 17.90 | 21.20 | 19.55 | 19.80 | -5.96 | -23.14% | 0.05 | 2 | 386 | 0.57 | 0.39 | 0.00 | -0.36 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 440.00 | 15.30 | 17.60 | 16.45 | 16.48 | -3.12 | -15.92% | 0.04 | 33 | 184 | 0.56 | 0.35 | 0.00 | -0.34 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 450.00 | 11.80 | 15.20 | 13.50 | 13.45 | -5.01 | -27.14% | 0.03 | 112 | 332 | 0.56 | 0.30 | 0.00 | -0.32 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 460.00 | 10.70 | 12.50 | 11.60 | 11.84 | -5.16 | -30.36% | 0.03 | 7 | 240 | 0.56 | 0.27 | 0.00 | -0.30 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 470.00 | 9.00 | 10.20 | 9.60 | 10.05 | -4.25 | -29.72% | 0.02 | 31 | 330 | 0.56 | 0.23 | 0.00 | -0.28 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 480.00 | 7.30 | 8.50 | 7.90 | 8.10 | -2.00 | -19.81% | 0.02 | 25 | 259 | 0.56 | 0.20 | 0.00 | -0.25 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 490.00 | 5.10 | 7.30 | 6.20 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.55 | 0.17 | 0.00 | -0.23 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 500.00 | 4.80 | 5.90 | 5.35 | 5.50 | -2.80 | -33.74% | 0.01 | 5 | 988 | 0.56 | 0.14 | 0.00 | -0.20 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 510.00 | 3.60 | 7.10 | 5.35 | 4.70 | -0.88 | -15.78% | 0.01 | 1 | 187 | 0.59 | 0.12 | 0.00 | -0.18 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 520.00 | 2.90 | 4.40 | 3.65 | 3.81 | -0.69 | -15.34% | 0.01 | 3 | 894 | 0.56 | 0.10 | 0.00 | -0.16 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 530.00 | 2.70 | 3.60 | 3.15 | 2.70 | -2.00 | -42.56% | 0.01 | 2 | 98 | 0.57 | 0.08 | 0.00 | -0.14 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 540.00 | 2.30 | 3.10 | 2.70 | 2.65 | -1.35 | -33.75% | 0.01 | 4 | 303 | 0.58 | 0.07 | 0.00 | -0.12 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 550.00 | 1.25 | 2.35 | 1.80 | 2.15 | -0.20 | -8.52% | 0.00 | 1 | 268 | 0.55 | 0.06 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 560.00 | 0.75 | 2.10 | 1.43 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.55 | 0.05 | 0.00 | -0.09 | 5/1/2026 | 5/5/2026 3:59:58 PM EST |
| 570.00 | 0.60 | 1.70 | 1.15 | 1.50 | -0.58 | -27.89% | 0.00 | 1 | 137 | 0.55 | 0.04 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.77 | 0.03 | 0.00 | -0.07 | 4/29/2026 | 5/5/2026 3:59:58 PM EST |
| 590.00 | 0.50 | 1.45 | 0.98 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.57 | 0.03 | 0.00 | -0.05 | 4/21/2026 | 5/5/2026 3:59:58 PM EST |
| 600.00 | 0.30 | 1.10 | 0.70 | 0.90 | -0.50 | -35.72% | 0.00 | 4 | 420 | 0.56 | 0.02 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 610.00 | 0.00 | 1.20 | 0.60 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.64 | 0.02 | 0.00 | -0.04 | 4/27/2026 | 5/5/2026 3:59:58 PM EST |
| 620.00 | 0.50 | 1.30 | 0.90 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.65 | 0.01 | 0.00 | -0.03 | 4/29/2026 | 5/5/2026 3:59:58 PM EST |
| 630.00 | 0.40 | 1.20 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.60 | 0.01 | 0.00 | -0.03 | 4/29/2026 | 5/5/2026 3:59:58 PM EST |
| 640.00 | 0.00 | 1.30 | 0.65 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.71 | 0.01 | 0.00 | -0.02 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 650.00 | 0.00 | 4.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.90 | 0.01 | 0.00 | -0.02 | 4/8/2026 | 5/5/2026 3:59:58 PM EST |
| 660.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.71 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 5/5/2026 3:59:58 PM EST |
| 670.00 | 0.00 | 3.10 | 1.55 | 0.10 | -0.60 | -85.72% | 0.00 | 3 | 81 | 0.89 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 680.00 | 0.00 | 1.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.75 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 5/5/2026 3:59:58 PM EST |
| 690.00 | 0.00 | 4.50 | 2.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.00 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 5/5/2026 3:59:58 PM EST |
| 700.00 | 0.05 | 1.20 | 0.63 | 0.08 | -0.22 | -73.34% | 0.00 | 2 | 1,766 | 0.70 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 710.00 | 0.00 | 4.40 | 2.20 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.04 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/5/2026 3:59:58 PM EST |
| 720.00 | 0.00 | 4.40 | 2.20 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/5/2026 3:59:58 PM EST |
| 730.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 66 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 740.00 | 0.00 | 4.40 | 2.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.09 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/5/2026 3:59:58 PM EST |
| 750.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 3 | 93 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/5/2026 3:59:58 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/5/2026 3:59:58 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/5/2026 3:59:58 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 70 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 800.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 77 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 820.00 | 0.00 | 2.50 | 1.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 3:59:58 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 625 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 860.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/5/2026 3:59:58 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 900.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 29 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 920.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 62 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 34 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 91 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 180 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,000.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 50 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,020.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,060.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,080.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,100.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,120.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,140.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,160.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 74 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.92 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/5/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 4.60 | 2.30 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.40 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/5/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 4.60 | 2.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.32 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 4.70 | 2.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.24 | 0.00 | 0.00 | -0.03 | 4/22/2026 | 5/5/2026 3:59:58 PM EST |
| 230.00 | 0.05 | 4.80 | 2.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.88 | 0.00 | 0.00 | -0.05 | 5/1/2026 | 5/5/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 3.10 | 1.55 | 0.55 | -0.65 | -54.17% | 0.01 | 10 | 26 | 0.99 | -0.01 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 250.00 | 0.25 | 3.40 | 1.83 | 1.59 | +0.74 | +87.06% | 0.01 | 11 | 161 | 0.75 | -0.01 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 260.00 | 0.05 | 1.25 | 0.65 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | -0.02 | 0.00 | -0.08 | 4/29/2026 | 5/5/2026 3:59:58 PM EST |
| 270.00 | 0.05 | 1.95 | 1.00 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.57 | -0.03 | 0.00 | -0.10 | 5/1/2026 | 5/5/2026 3:59:58 PM EST |
| 280.00 | 1.20 | 2.00 | 1.60 | 1.60 | -1.69 | -51.37% | 0.01 | 5 | 91 | 0.63 | -0.04 | 0.00 | -0.12 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 290.00 | 0.60 | 2.95 | 1.78 | 1.91 | -0.82 | -30.04% | 0.01 | 4 | 87 | 0.58 | -0.05 | 0.00 | -0.15 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 300.00 | 2.90 | 3.70 | 3.30 | 3.40 | 0.00 | 0.00% | 0.01 | 47 | 451 | 0.63 | -0.07 | 0.00 | -0.17 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 310.00 | 3.30 | 6.20 | 4.75 | 4.07 | -0.33 | -7.50% | 0.02 | 2 | 64 | 0.64 | -0.09 | 0.00 | -0.20 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 320.00 | 5.10 | 6.80 | 5.95 | 5.82 | +0.15 | +2.65% | 0.02 | 52 | 149 | 0.62 | -0.12 | 0.00 | -0.23 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 330.00 | 6.80 | 8.20 | 7.50 | 7.56 | +0.50 | +7.09% | 0.02 | 10 | 221 | 0.61 | -0.15 | 0.00 | -0.26 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 340.00 | 8.40 | 9.60 | 9.00 | 9.60 | +0.85 | +9.72% | 0.03 | 51 | 177 | 0.59 | -0.19 | 0.00 | -0.29 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 350.00 | 11.00 | 12.50 | 11.75 | 12.00 | +1.38 | +13.00% | 0.03 | 73 | 788 | 0.59 | -0.22 | 0.00 | -0.32 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 360.00 | 13.80 | 15.40 | 14.60 | 14.62 | +1.42 | +10.76% | 0.04 | 69 | 359 | 0.59 | -0.27 | 0.00 | -0.34 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 370.00 | 17.00 | 19.00 | 18.00 | 18.70 | +2.71 | +16.95% | 0.05 | 4 | 238 | 0.58 | -0.31 | 0.00 | -0.36 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 380.00 | 20.70 | 25.20 | 22.95 | 23.32 | +4.00 | +20.71% | 0.06 | 4 | 633 | 0.60 | -0.36 | 0.00 | -0.37 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 390.00 | 25.00 | 27.40 | 26.20 | 27.50 | +4.79 | +21.10% | 0.07 | 5 | 1,071 | 0.57 | -0.41 | 0.00 | -0.38 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 400.00 | 29.90 | 33.20 | 31.55 | 31.40 | +4.33 | +16.00% | 0.08 | 47 | 400 | 0.57 | -0.46 | 0.01 | -0.38 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 410.00 | 35.10 | 38.20 | 36.65 | 31.10 | 0.00 | 0.00% | 0.09 | 0 | 280 | 0.56 | -0.51 | 0.01 | -0.38 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 420.00 | 40.60 | 45.60 | 43.10 | 36.10 | 0.00 | 0.00% | 0.10 | 0 | 375 | 0.57 | -0.56 | 0.01 | -0.37 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 430.00 | 46.60 | 52.70 | 49.65 | 50.50 | +1.10 | +2.23% | 0.12 | 1 | 224 | 0.56 | -0.61 | 0.00 | -0.36 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 440.00 | 53.40 | 58.70 | 56.05 | 49.60 | 0.00 | 0.00% | 0.13 | 0 | 974 | 0.55 | -0.65 | 0.00 | -0.34 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 450.00 | 61.80 | 65.50 | 63.65 | 58.10 | 0.00 | 0.00% | 0.14 | 0 | 158 | 0.55 | -0.70 | 0.00 | -0.32 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 460.00 | 69.50 | 73.70 | 71.60 | 67.37 | 0.00 | 0.00% | 0.16 | 0 | 126 | 0.56 | -0.73 | 0.00 | -0.30 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 470.00 | 76.60 | 81.50 | 79.05 | 78.05 | 0.00 | 0.00% | 0.17 | 0 | 182 | 0.54 | -0.77 | 0.00 | -0.28 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 480.00 | 85.30 | 89.50 | 87.40 | 81.01 | 0.00 | 0.00% | 0.18 | 0 | 147 | 0.53 | -0.80 | 0.00 | -0.25 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 490.00 | 93.00 | 99.60 | 96.30 | 109.00 | 0.00 | 0.00% | 0.20 | 0 | 198 | 0.53 | -0.83 | 0.00 | -0.23 | 4/27/2026 | 5/5/2026 3:59:58 PM EST |
| 500.00 | 102.10 | 107.00 | 104.55 | 109.50 | +11.74 | +12.01% | 0.21 | 1 | 512 | 0.50 | -0.86 | 0.00 | -0.20 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 510.00 | 110.60 | 118.10 | 114.35 | 114.22 | 0.00 | 0.00% | 0.22 | 0 | 63 | 0.67 | -0.88 | 0.00 | -0.18 | 5/1/2026 | 5/5/2026 3:59:58 PM EST |
| 520.00 | 120.50 | 125.90 | 123.20 | 136.39 | 0.00 | 0.00% | 0.24 | 0 | 83 | 0.63 | -0.90 | 0.00 | -0.16 | 4/27/2026 | 5/5/2026 3:59:58 PM EST |
| 530.00 | 129.40 | 135.90 | 132.65 | 134.30 | -7.40 | -5.23% | 0.25 | 2 | 348 | 0.66 | -0.92 | 0.00 | -0.14 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 540.00 | 139.60 | 144.90 | 142.25 | 144.68 | -27.62 | -16.03% | 0.26 | 2 | 95 | 0.66 | -0.93 | 0.00 | -0.12 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 550.00 | 148.70 | 155.80 | 152.25 | 137.87 | 0.00 | 0.00% | 0.28 | 0 | 167 | 0.72 | -0.94 | 0.00 | -0.10 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 560.00 | 158.90 | 164.70 | 161.80 | 169.60 | 0.00 | 0.00% | 0.29 | 0 | 148 | 0.70 | -0.95 | 0.00 | -0.09 | 4/15/2026 | 5/5/2026 3:59:58 PM EST |
| 570.00 | 167.70 | 174.60 | 171.15 | 176.10 | +27.70 | +18.67% | 0.30 | 1 | 61 | 0.73 | -0.96 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 3:59:58 PM EST |
| 580.00 | 178.10 | 185.30 | 181.70 | 227.50 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.79 | -0.97 | 0.00 | -0.07 | 4/13/2026 | 5/5/2026 3:59:58 PM EST |
| 590.00 | 187.30 | 194.80 | 191.05 | 242.40 | 0.00 | 0.00% | 0.32 | 0 | 28 | 0.79 | -0.97 | 0.00 | -0.05 | 4/10/2026 | 5/5/2026 3:59:58 PM EST |
| 600.00 | 197.40 | 203.60 | 200.50 | 205.38 | 0.00 | 0.00% | 0.33 | 0 | 29 | 0.75 | -0.98 | 0.00 | -0.04 | 4/24/2026 | 5/5/2026 3:59:58 PM EST |
| 610.00 | 207.80 | 214.60 | 211.20 | 215.12 | 0.00 | 0.00% | 0.35 | 0 | 34 | 0.84 | -0.98 | 0.00 | -0.04 | 4/24/2026 | 5/5/2026 3:59:58 PM EST |
| 620.00 | 217.10 | 226.00 | 221.55 | 223.68 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.91 | -0.99 | 0.00 | -0.03 | 4/24/2026 | 5/5/2026 3:59:58 PM EST |
| 630.00 | 227.00 | 235.60 | 231.30 | % | 0.37 | 0 | 3 | 0.92 | -0.99 | 0.00 | -0.03 | 5/5/2026 3:59:58 PM EST | |||
| 640.00 | 237.00 | 246.00 | 241.50 | 250.20 | 0.00 | 0.00% | 0.38 | 0 | 46 | 0.97 | -0.99 | 0.00 | -0.02 | 4/30/2026 | 5/5/2026 3:59:58 PM EST |
| 650.00 | 247.10 | 256.10 | 251.60 | 261.40 | 0.00 | 0.00% | 0.39 | 0 | 8 | 0.99 | -0.99 | 0.00 | -0.02 | 4/30/2026 | 5/5/2026 3:59:58 PM EST |
| 660.00 | 257.10 | 265.00 | 261.05 | 253.01 | 0.00 | 0.00% | 0.40 | 0 | 75 | 0.97 | -0.99 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 670.00 | 267.70 | 274.70 | 271.20 | 276.00 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.98 | -1.00 | 0.00 | -0.01 | 4/27/2026 | 5/5/2026 3:59:58 PM EST |
| 680.00 | 277.40 | 283.90 | 280.65 | 272.98 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.96 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 690.00 | 287.70 | 294.30 | 291.00 | 298.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.00 | -1.00 | 0.00 | -0.01 | 4/27/2026 | 5/5/2026 3:59:58 PM EST |
| 700.00 | 297.10 | 304.60 | 300.85 | 306.04 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 4/27/2026 | 5/5/2026 3:59:58 PM EST |
| 710.00 | 309.40 | 313.50 | 311.45 | 317.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 4/17/2026 | 5/5/2026 3:59:58 PM EST |
| 720.00 | 317.00 | 326.00 | 321.50 | 326.44 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/5/2026 3:59:58 PM EST |
| 730.00 | 327.50 | 335.70 | 331.60 | % | 0.45 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 740.00 | 337.70 | 344.00 | 340.85 | 325.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/5/2026 3:59:58 PM EST |
| 750.00 | 348.30 | 354.00 | 351.15 | 351.66 | 0.00 | 0.00% | 0.47 | 0 | 80 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:58 PM EST |
| 760.00 | 357.70 | 364.30 | 361.00 | 391.21 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/5/2026 3:59:58 PM EST |
| 770.00 | 367.10 | 374.00 | 370.55 | 366.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 780.00 | 377.70 | 383.90 | 380.80 | 376.67 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:58 PM EST |
| 790.00 | 387.50 | 395.70 | 391.60 | 385.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 3:59:58 PM EST |
| 800.00 | 397.50 | 405.70 | 401.60 | 408.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/5/2026 3:59:58 PM EST |
| 820.00 | 417.50 | 425.70 | 421.60 | % | 0.51 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 840.00 | 437.50 | 445.70 | 441.60 | % | 0.53 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 860.00 | 457.50 | 465.70 | 461.60 | % | 0.54 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 880.00 | 477.50 | 485.70 | 481.60 | % | 0.55 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 900.00 | 497.50 | 505.70 | 501.60 | % | 0.56 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 920.00 | 517.50 | 525.70 | 521.60 | % | 0.57 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 940.00 | 537.50 | 545.70 | 541.60 | % | 0.58 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 960.00 | 557.50 | 565.70 | 561.60 | % | 0.59 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 980.00 | 577.50 | 585.70 | 581.60 | % | 0.59 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,000.00 | 597.50 | 605.70 | 601.60 | % | 0.60 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,020.00 | 617.50 | 625.70 | 621.60 | % | 0.61 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,040.00 | 637.50 | 645.70 | 641.60 | % | 0.62 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,060.00 | 657.50 | 665.70 | 661.60 | % | 0.62 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,080.00 | 677.50 | 685.70 | 681.60 | % | 0.63 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,100.00 | 697.50 | 705.70 | 701.60 | % | 0.64 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,120.00 | 717.50 | 725.70 | 721.60 | % | 0.64 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,140.00 | 737.50 | 745.70 | 741.60 | % | 0.65 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST | |||
| 1,160.00 | 757.50 | 765.70 | 761.60 | % | 0.66 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:58 PM EST |