Options Chain for INTUIT COM (INTU) - $266.40 as of 6/30/2026 11:08:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 98.60 | 106.50 | 102.55 | 120.40 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 2:59:02 PM EST |
| 165.00 | 93.40 | 101.50 | 97.45 | % | 0.59 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 170.00 | 88.40 | 96.50 | 92.45 | % | 0.54 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 175.00 | 83.40 | 91.50 | 87.45 | 81.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 2:59:02 PM EST |
| 180.00 | 78.40 | 86.50 | 82.45 | % | 0.46 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 185.00 | 73.80 | 79.70 | 76.75 | 115.53 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 2:59:02 PM EST |
| 190.00 | 68.80 | 75.40 | 72.10 | % | 0.38 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 195.00 | 65.00 | 70.20 | 67.60 | 113.34 | 0.00 | 0.00% | 0.35 | 0 | 32 | 1.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 2:59:02 PM EST |
| 200.00 | 60.00 | 65.40 | 62.70 | 61.22 | -23.97 | -28.14% | 0.31 | 7 | 44 | 1.54 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 202.50 | 57.50 | 62.90 | 60.20 | % | 0.30 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 205.00 | 53.90 | 60.60 | 57.25 | % | 0.28 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 207.50 | 52.50 | 57.90 | 55.20 | % | 0.27 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 210.00 | 50.00 | 55.50 | 52.75 | 72.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 2:59:02 PM EST |
| 212.50 | 47.60 | 52.90 | 50.25 | % | 0.24 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 215.00 | 45.10 | 50.10 | 47.60 | % | 0.22 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 217.50 | 42.60 | 48.10 | 45.35 | % | 0.21 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 6/30/2026 2:59:02 PM EST | |||
| 220.00 | 40.20 | 45.60 | 42.90 | 86.03 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.16 | 0.98 | 0.00 | -0.04 | 6/4/2026 | 6/30/2026 2:59:02 PM EST |
| 222.50 | 37.80 | 43.20 | 40.50 | % | 0.18 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.06 | 6/30/2026 2:59:02 PM EST | |||
| 225.00 | 35.40 | 40.30 | 37.85 | 54.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.03 | 0.96 | 0.00 | -0.08 | 6/11/2026 | 6/30/2026 2:59:02 PM EST |
| 227.50 | 33.00 | 37.90 | 35.45 | % | 0.16 | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.11 | 6/30/2026 2:59:02 PM EST | |||
| 230.00 | 31.20 | 35.30 | 33.25 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.93 | 0.92 | 0.01 | -0.14 | 6/22/2026 | 6/30/2026 2:59:02 PM EST |
| 232.50 | 28.30 | 33.00 | 30.65 | 34.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.90 | 0.90 | 0.01 | -0.17 | 6/26/2026 | 6/30/2026 2:59:02 PM EST |
| 235.00 | 26.00 | 30.90 | 28.45 | 34.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.88 | 0.88 | 0.01 | -0.20 | 6/26/2026 | 6/30/2026 2:59:02 PM EST |
| 237.50 | 23.80 | 28.60 | 26.20 | % | 0.11 | 0 | 0 | 0.84 | 0.86 | 0.01 | -0.24 | 6/30/2026 2:59:02 PM EST | |||
| 240.00 | 21.80 | 26.40 | 24.10 | 23.90 | -25.10 | -51.23% | 0.10 | 1 | 6 | 0.61 | 0.83 | 0.01 | -0.27 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 242.50 | 18.70 | 25.00 | 21.85 | % | 0.09 | 0 | 0 | 0.83 | 0.80 | 0.01 | -0.30 | 6/30/2026 2:59:02 PM EST | |||
| 245.00 | 18.20 | 20.70 | 19.45 | 20.25 | -0.15 | -0.74% | 0.08 | 1 | 2 | 0.54 | 0.77 | 0.01 | -0.33 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 247.50 | 16.30 | 18.80 | 17.55 | 28.93 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | 0.73 | 0.01 | -0.36 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 250.00 | 14.60 | 17.60 | 16.10 | 16.00 | -10.00 | -38.47% | 0.06 | 50 | 63 | 0.54 | 0.69 | 0.01 | -0.39 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 252.50 | 14.10 | 15.20 | 14.65 | 14.54 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.57 | 0.66 | 0.02 | -0.41 | 6/22/2026 | 6/30/2026 2:59:02 PM EST |
| 255.00 | 12.50 | 13.50 | 13.00 | 12.80 | -3.90 | -23.36% | 0.05 | 19 | 8 | 0.57 | 0.62 | 0.02 | -0.42 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 257.50 | 11.10 | 12.10 | 11.60 | 11.30 | -3.70 | -24.67% | 0.05 | 1 | 3 | 0.56 | 0.57 | 0.02 | -0.43 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 260.00 | 9.70 | 10.60 | 10.15 | 9.97 | -3.53 | -26.15% | 0.04 | 28 | 19 | 0.56 | 0.53 | 0.02 | -0.44 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 262.50 | 8.40 | 9.70 | 9.05 | 9.00 | -2.88 | -24.25% | 0.03 | 8 | 8 | 0.56 | 0.49 | 0.02 | -0.44 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 265.00 | 7.30 | 8.40 | 7.85 | 6.65 | -6.90 | -50.93% | 0.03 | 23 | 53 | 0.56 | 0.45 | 0.02 | -0.44 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 267.50 | 6.20 | 7.40 | 6.80 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.55 | 0.41 | 0.02 | -0.43 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 270.00 | 5.30 | 6.10 | 5.70 | 5.64 | -1.96 | -25.79% | 0.02 | 7 | 178 | 0.53 | 0.37 | 0.02 | -0.42 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 272.50 | 4.50 | 5.40 | 4.95 | 4.50 | -2.75 | -37.94% | 0.02 | 1 | 16 | 0.52 | 0.33 | 0.02 | -0.40 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 275.00 | 3.80 | 4.10 | 3.95 | 4.00 | -1.60 | -28.58% | 0.01 | 751 | 104 | 0.52 | 0.29 | 0.01 | -0.38 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 277.50 | 3.10 | 3.60 | 3.35 | 3.30 | -1.95 | -37.15% | 0.01 | 7 | 36 | 0.52 | 0.25 | 0.01 | -0.36 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 280.00 | 2.60 | 2.90 | 2.75 | 2.55 | -1.86 | -42.18% | 0.01 | 54 | 60 | 0.52 | 0.22 | 0.01 | -0.33 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 282.50 | 2.20 | 2.85 | 2.53 | 2.00 | -5.50 | -73.34% | 0.01 | 1 | 71 | 0.54 | 0.19 | 0.01 | -0.30 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 285.00 | 1.80 | 2.20 | 2.00 | 1.79 | -1.38 | -43.54% | 0.01 | 28 | 109 | 0.52 | 0.17 | 0.01 | -0.28 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 287.50 | 1.35 | 1.75 | 1.55 | 1.49 | -2.54 | -63.03% | 0.01 | 1 | 6 | 0.53 | 0.14 | 0.01 | -0.25 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 290.00 | 1.25 | 1.45 | 1.35 | 1.25 | -1.14 | -47.70% | 0.00 | 37 | 78 | 0.53 | 0.12 | 0.01 | -0.22 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 292.50 | 0.85 | 1.20 | 1.03 | 1.12 | -0.63 | -36.00% | 0.00 | 3 | 46 | 0.53 | 0.10 | 0.01 | -0.20 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 295.00 | 0.75 | 1.00 | 0.88 | 1.00 | -0.50 | -33.34% | 0.00 | 6 | 31 | 0.53 | 0.08 | 0.01 | -0.17 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 297.50 | 0.30 | 0.85 | 0.58 | 1.00 | -0.64 | -39.03% | 0.00 | 1 | 4 | 0.50 | 0.07 | 0.01 | -0.15 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 300.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.50 | -43.48% | 0.00 | 10 | 240 | 0.54 | 0.06 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 302.50 | 0.25 | 0.75 | 0.50 | 0.62 | -1.23 | -66.49% | 0.00 | 1 | 1 | 0.52 | 0.05 | 0.00 | -0.11 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 305.00 | 0.00 | 2.95 | 1.48 | 0.45 | -0.35 | -43.75% | 0.00 | 24 | 89 | 0.88 | 0.04 | 0.00 | -0.10 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 307.50 | 0.00 | 1.30 | 0.65 | 0.45 | -0.59 | -56.74% | 0.00 | 3 | 11 | 0.72 | 0.03 | 0.00 | -0.08 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 310.00 | 0.00 | 0.90 | 0.45 | 0.44 | -0.46 | -51.12% | 0.00 | 1 | 85 | 0.69 | 0.03 | 0.00 | -0.07 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 312.50 | 0.00 | 4.50 | 2.25 | 0.51 | -0.19 | -27.15% | 0.01 | 2 | 24 | 1.11 | 0.02 | 0.00 | -0.06 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 315.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 32 | 170 | 0.58 | 0.02 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 317.50 | 0.00 | 4.40 | 2.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.01 | 0.00 | -0.04 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 320.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.07 | -25.93% | 0.00 | 6 | 112 | 0.60 | 0.01 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 322.50 | 0.00 | 0.45 | 0.23 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.01 | 0.00 | -0.02 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 325.00 | 0.00 | 1.00 | 0.50 | 0.33 | +0.08 | +32.00% | 0.00 | 2 | 94 | 0.84 | 0.01 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 330.00 | 0.00 | 3.50 | 1.75 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.21 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/30/2026 2:59:02 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.34 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/30/2026 2:59:02 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 345.00 | 0.00 | 1.25 | 0.63 | 0.78 | -0.76 | -49.36% | 0.00 | 10 | 127 | 1.06 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 355.00 | 0.00 | 0.70 | 0.35 | 0.73 | -4.02 | -84.64% | 0.00 | 10 | 28 | 1.02 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.38 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:02 PM EST |
| 365.00 | 0.00 | 3.50 | 1.75 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 2:59:02 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.68 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 2:59:02 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.72 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 2:59:02 PM EST |
| 380.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 2:59:02 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/30/2026 2:59:02 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.28 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 2:59:02 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.89 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 2:59:02 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/30/2026 2:59:02 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 2:59:02 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 420.00 | 0.00 | 1.70 | 0.85 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.70 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 2:59:02 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/30/2026 2:59:02 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/30/2026 2:59:02 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 450.00 | 0.00 | 1.40 | 0.70 | 0.15 | -0.02 | -11.77% | 0.00 | 2 | 24 | 1.82 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 455.00 | 0.00 | 0.60 | 0.30 | 0.16 | -0.34 | -68.00% | 0.00 | 2 | 79 | 1.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 460.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.59 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 2:59:02 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 0.17 | -0.95 | -84.83% | 0.00 | 2 | 30 | 1.92 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 470.00 | 0.00 | 0.85 | 0.43 | 0.17 | -0.24 | -58.54% | 0.00 | 1 | 90 | 1.77 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 165.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:02 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:02 PM EST |
| 202.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 205.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:02 PM EST |
| 207.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 210.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.60 | -85.72% | 0.00 | 2 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 212.50 | 0.00 | 4.40 | 2.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 2:59:02 PM EST |
| 215.00 | 0.00 | 1.00 | 0.50 | 0.16 | -0.54 | -77.15% | 0.00 | 3 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 217.50 | 0.00 | 0.90 | 0.45 | 0.46 | % | 0.00 | 1 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 2:59:02 PM EST | |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.29 | -0.37 | -56.07% | 0.00 | 1 | 28 | 0.62 | -0.02 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 222.50 | 0.15 | 0.50 | 0.33 | 0.35 | % | 0.00 | 2 | 0 | 0.52 | -0.03 | 0.00 | -0.06 | 6/30/2026 | 6/30/2026 2:59:02 PM EST | |
| 225.00 | 0.20 | 0.70 | 0.45 | 0.40 | -0.41 | -50.62% | 0.00 | 3 | 60 | 0.53 | -0.04 | 0.00 | -0.08 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 227.50 | 0.55 | 0.80 | 0.68 | 0.76 | % | 0.00 | 3 | 0 | 0.55 | -0.06 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 2:59:02 PM EST | |
| 230.00 | 0.55 | 1.05 | 0.80 | 0.77 | -0.16 | -17.21% | 0.00 | 9 | 356 | 0.54 | -0.08 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 232.50 | 1.00 | 1.90 | 1.45 | 1.30 | +0.58 | +80.56% | 0.01 | 1 | 7 | 0.59 | -0.10 | 0.01 | -0.17 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 235.00 | 1.30 | 1.60 | 1.45 | 1.47 | +0.42 | +40.00% | 0.01 | 6 | 69 | 0.56 | -0.12 | 0.01 | -0.20 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 237.50 | 1.50 | 2.10 | 1.80 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.14 | 0.01 | -0.24 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 240.00 | 2.00 | 2.35 | 2.18 | 2.20 | +0.55 | +33.34% | 0.01 | 15 | 205 | 0.55 | -0.17 | 0.01 | -0.27 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 242.50 | 2.50 | 3.00 | 2.75 | 2.61 | +0.41 | +18.64% | 0.01 | 1 | 2 | 0.55 | -0.20 | 0.01 | -0.30 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 245.00 | 3.00 | 3.60 | 3.30 | 2.99 | +0.44 | +17.26% | 0.01 | 14 | 168 | 0.55 | -0.23 | 0.01 | -0.33 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 247.50 | 3.70 | 4.40 | 4.05 | 4.44 | +2.43 | +120.90% | 0.02 | 5 | 12 | 0.54 | -0.27 | 0.01 | -0.36 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 250.00 | 4.40 | 4.80 | 4.60 | 4.80 | +1.00 | +26.32% | 0.02 | 137 | 293 | 0.55 | -0.31 | 0.01 | -0.39 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 252.50 | 5.00 | 6.00 | 5.50 | 5.70 | +1.19 | +26.39% | 0.02 | 5 | 23 | 0.55 | -0.34 | 0.02 | -0.41 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 255.00 | 6.00 | 7.00 | 6.50 | 6.62 | +1.72 | +35.11% | 0.03 | 108 | 122 | 0.54 | -0.38 | 0.02 | -0.42 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 257.50 | 7.20 | 8.60 | 7.90 | 7.18 | +2.33 | +48.05% | 0.03 | 3 | 11 | 0.56 | -0.43 | 0.02 | -0.43 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 260.00 | 8.20 | 9.10 | 8.65 | 8.70 | +1.56 | +21.85% | 0.03 | 86 | 79 | 0.54 | -0.47 | 0.02 | -0.44 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 262.50 | 9.50 | 10.90 | 10.20 | 9.58 | +1.86 | +24.10% | 0.04 | 2 | 10 | 0.55 | -0.51 | 0.02 | -0.44 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 265.00 | 10.90 | 12.50 | 11.70 | 7.65 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.56 | -0.55 | 0.02 | -0.44 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 267.50 | 12.00 | 13.90 | 12.95 | 13.00 | +2.50 | +23.81% | 0.05 | 1 | 12 | 0.55 | -0.59 | 0.02 | -0.43 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 270.00 | 13.80 | 15.20 | 14.50 | 15.60 | +3.18 | +25.61% | 0.05 | 80 | 50 | 0.54 | -0.63 | 0.02 | -0.42 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 272.50 | 15.60 | 17.20 | 16.40 | 16.40 | -5.45 | -24.95% | 0.06 | 2 | 2 | 0.56 | -0.67 | 0.02 | -0.40 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 275.00 | 16.90 | 18.90 | 17.90 | 17.56 | +3.46 | +24.54% | 0.07 | 42 | 83 | 0.54 | -0.71 | 0.01 | -0.38 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 277.50 | 18.80 | 21.20 | 20.00 | 15.40 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.54 | -0.75 | 0.01 | -0.36 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 280.00 | 20.10 | 23.10 | 21.60 | 19.73 | +2.88 | +17.10% | 0.08 | 2 | 78 | 0.56 | -0.78 | 0.01 | -0.33 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 282.50 | 21.60 | 26.40 | 24.00 | 24.10 | +8.90 | +58.56% | 0.08 | 2 | 13 | 0.43 | -0.81 | 0.01 | -0.30 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 285.00 | 23.80 | 28.70 | 26.25 | 23.66 | +6.36 | +36.77% | 0.09 | 5 | 55 | 0.74 | -0.83 | 0.01 | -0.28 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 287.50 | 25.90 | 30.80 | 28.35 | 33.27 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.75 | -0.86 | 0.01 | -0.25 | 6/23/2026 | 6/30/2026 2:59:02 PM EST |
| 290.00 | 28.40 | 33.20 | 30.80 | 30.80 | +10.50 | +51.73% | 0.11 | 12 | 50 | 0.78 | -0.88 | 0.01 | -0.22 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 292.50 | 30.50 | 35.20 | 32.85 | 36.20 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.78 | -0.90 | 0.01 | -0.20 | 6/23/2026 | 6/30/2026 2:59:02 PM EST |
| 295.00 | 32.90 | 37.50 | 35.20 | 32.40 | +2.05 | +6.76% | 0.12 | 5 | 45 | 0.79 | -0.92 | 0.01 | -0.17 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 297.50 | 35.10 | 41.10 | 38.10 | 43.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | -0.93 | 0.01 | -0.15 | 6/25/2026 | 6/30/2026 2:59:02 PM EST |
| 300.00 | 37.50 | 42.70 | 40.10 | 39.53 | +4.82 | +13.89% | 0.13 | 3 | 61 | 0.88 | -0.94 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 302.50 | 40.20 | 43.50 | 41.85 | 42.00 | % | 0.14 | 1 | 0 | 1.03 | -0.95 | 0.00 | -0.11 | 6/30/2026 | 6/30/2026 2:59:02 PM EST | |
| 305.00 | 42.30 | 47.10 | 44.70 | 34.49 | 0.00 | 0.00% | 0.15 | 0 | 145 | 1.09 | -0.96 | 0.00 | -0.10 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 307.50 | 44.70 | 50.00 | 47.35 | 52.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.96 | -0.97 | 0.00 | -0.08 | 6/25/2026 | 6/30/2026 2:59:02 PM EST |
| 310.00 | 47.20 | 53.80 | 50.50 | 44.50 | 0.00 | 0.00% | 0.16 | 0 | 111 | 1.15 | -0.97 | 0.00 | -0.07 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 312.50 | 49.60 | 55.60 | 52.60 | 48.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.14 | -0.98 | 0.00 | -0.06 | 6/26/2026 | 6/30/2026 2:59:02 PM EST |
| 315.00 | 52.10 | 58.00 | 55.05 | 60.60 | 0.00 | 0.00% | 0.17 | 0 | 49 | 1.17 | -0.98 | 0.00 | -0.04 | 6/25/2026 | 6/30/2026 2:59:02 PM EST |
| 317.50 | 54.50 | 60.50 | 57.50 | 62.50 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.20 | -0.99 | 0.00 | -0.04 | 6/25/2026 | 6/30/2026 2:59:02 PM EST |
| 320.00 | 57.00 | 62.50 | 59.75 | 57.66 | -5.76 | -9.09% | 0.19 | 1 | 46 | 1.10 | -0.99 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 322.50 | 59.50 | 64.80 | 62.15 | 61.80 | % | 0.19 | 2 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 2:59:02 PM EST | |
| 325.00 | 62.00 | 67.90 | 64.95 | 52.60 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.28 | -0.99 | 0.00 | -0.02 | 6/11/2026 | 6/30/2026 2:59:02 PM EST |
| 330.00 | 66.90 | 72.90 | 69.90 | 63.92 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.33 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 335.00 | 71.90 | 78.20 | 75.05 | 68.08 | 0.00 | 0.00% | 0.22 | 0 | 32 | 1.34 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 340.00 | 76.90 | 82.80 | 79.85 | 74.41 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.44 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:02 PM EST |
| 345.00 | 81.90 | 87.80 | 84.85 | 87.34 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.49 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:02 PM EST |
| 350.00 | 86.90 | 92.80 | 89.85 | 83.10 | 0.00 | 0.00% | 0.26 | 0 | 44 | 1.54 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 355.00 | 91.80 | 97.80 | 94.80 | 72.20 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.58 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 2:59:02 PM EST |
| 360.00 | 96.80 | 102.30 | 99.55 | 102.81 | 0.00 | 0.00% | 0.28 | 0 | 102 | 1.49 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:02 PM EST |
| 365.00 | 101.80 | 107.80 | 104.80 | 85.90 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.68 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 2:59:02 PM EST |
| 370.00 | 106.80 | 112.80 | 109.80 | 95.61 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.71 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/30/2026 2:59:02 PM EST |
| 375.00 | 110.70 | 117.80 | 114.25 | 108.43 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.77 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:02 PM EST |
| 380.00 | 116.80 | 122.70 | 119.75 | 96.00 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.71 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 2:59:02 PM EST |
| 385.00 | 121.60 | 127.70 | 124.65 | 100.90 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.86 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 2:59:02 PM EST |
| 390.00 | 126.80 | 132.70 | 129.75 | 122.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:02 PM EST |
| 395.00 | 131.20 | 137.70 | 134.45 | 74.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/30/2026 2:59:02 PM EST |
| 400.00 | 136.20 | 142.70 | 139.45 | 79.40 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.98 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/30/2026 2:59:02 PM EST |
| 405.00 | 141.30 | 147.70 | 144.50 | 83.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/30/2026 2:59:02 PM EST |
| 410.00 | 145.40 | 152.70 | 149.05 | 99.09 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.06 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/30/2026 2:59:02 PM EST |
| 415.00 | 151.00 | 157.70 | 154.35 | 134.92 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.03 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 2:59:02 PM EST |
| 420.00 | 156.20 | 162.70 | 159.45 | 71.60 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.13 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 2:59:02 PM EST |
| 425.00 | 161.20 | 167.70 | 164.45 | 76.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.16 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 2:59:02 PM EST |
| 430.00 | 166.30 | 172.70 | 169.50 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 435.00 | 171.30 | 177.70 | 174.50 | % | 0.40 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 440.00 | 175.40 | 182.70 | 179.05 | 87.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 2:59:02 PM EST |
| 445.00 | 181.70 | 187.70 | 184.70 | 98.06 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 2:59:02 PM EST |
| 450.00 | 186.70 | 192.70 | 189.70 | 132.86 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/30/2026 2:59:02 PM EST |
| 455.00 | 191.70 | 197.60 | 194.65 | % | 0.43 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 460.00 | 196.70 | 202.60 | 199.65 | % | 0.43 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 465.00 | 201.70 | 207.60 | 204.65 | % | 0.44 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:02 PM EST | |||
| 470.00 | 206.70 | 212.60 | 209.65 | 115.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 2:59:02 PM EST |