Options Chain for INTUIT COM (INTU) - $662.66 as of 8/22/2025 8:14:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 381.10 | 385.80 | 383.45 | % | 1.37 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 290.00 | 371.20 | 374.90 | 373.05 | % | 1.29 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 300.00 | 361.20 | 365.80 | 363.50 | % | 1.21 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 310.00 | 351.60 | 355.80 | 353.70 | 343.00 | % | 1.14 | 4 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 320.00 | 341.40 | 345.90 | 343.65 | 344.10 | % | 1.07 | 1 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 330.00 | 331.50 | 336.00 | 333.75 | 334.20 | +77.80 | +30.35% | 1.01 | 1 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 340.00 | 321.30 | 325.00 | 323.15 | 212.90 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 4:00:03 PM EST |
| 350.00 | 311.30 | 316.10 | 313.70 | % | 0.90 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 360.00 | 301.40 | 306.20 | 303.80 | % | 0.84 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 370.00 | 291.20 | 296.40 | 293.80 | 217.20 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 4:00:03 PM EST |
| 380.00 | 281.70 | 286.20 | 283.95 | % | 0.75 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 390.00 | 271.70 | 276.50 | 274.10 | % | 0.70 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 400.00 | 261.70 | 266.30 | 264.00 | 219.10 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 4:00:03 PM EST |
| 410.00 | 251.80 | 255.40 | 253.60 | % | 0.62 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 420.00 | 241.80 | 246.70 | 244.25 | 205.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 4:00:03 PM EST |
| 430.00 | 231.70 | 236.40 | 234.05 | % | 0.54 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 440.00 | 221.80 | 226.40 | 224.10 | 127.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 4:00:03 PM EST |
| 450.00 | 211.60 | 216.40 | 214.00 | % | 0.48 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 460.00 | 201.90 | 206.70 | 204.30 | % | 0.44 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 470.00 | 192.00 | 196.60 | 194.30 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 480.00 | 182.10 | 186.70 | 184.40 | 152.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 4:00:03 PM EST |
| 490.00 | 172.10 | 176.70 | 174.40 | 143.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.02 | 4/1/2025 | 8/22/2025 4:00:03 PM EST |
| 500.00 | 162.30 | 167.00 | 164.65 | 105.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.64 | 1.00 | 0.00 | -0.02 | 4/10/2025 | 8/22/2025 4:00:03 PM EST |
| 510.00 | 152.20 | 157.20 | 154.70 | 112.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.60 | 1.00 | 0.00 | -0.02 | 4/16/2025 | 8/22/2025 4:00:03 PM EST |
| 520.00 | 142.50 | 147.20 | 144.85 | 186.90 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.57 | 1.00 | 0.00 | -0.05 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 530.00 | 132.20 | 137.30 | 134.75 | 80.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.55 | 0.99 | 0.00 | -0.09 | 3/13/2025 | 8/22/2025 4:00:03 PM EST |
| 540.00 | 123.00 | 126.90 | 124.95 | 121.75 | -117.35 | -49.08% | 0.23 | 1 | 7 | 0.52 | 0.98 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 550.00 | 112.40 | 117.80 | 115.10 | 96.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.48 | 0.98 | 0.00 | -0.13 | 4/1/2025 | 8/22/2025 4:00:03 PM EST |
| 560.00 | 102.70 | 107.80 | 105.25 | 180.47 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.46 | 0.97 | 0.00 | -0.15 | 5/23/2025 | 8/22/2025 4:00:03 PM EST |
| 570.00 | 93.10 | 98.10 | 95.60 | 208.70 | 0.00 | 0.00% | 0.17 | 0 | 80 | 0.42 | 0.96 | 0.00 | -0.16 | 6/26/2025 | 8/22/2025 4:00:03 PM EST |
| 580.00 | 83.90 | 88.10 | 86.00 | 85.38 | -75.12 | -46.81% | 0.15 | 10 | 97 | 0.40 | 0.94 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 590.00 | 74.30 | 78.30 | 76.30 | 70.00 | -119.00 | -62.97% | 0.13 | 2 | 43 | 0.38 | 0.92 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 600.00 | 64.90 | 69.40 | 67.15 | 70.04 | -44.86 | -39.05% | 0.11 | 2 | 19 | 0.35 | 0.90 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 610.00 | 55.60 | 60.60 | 58.10 | 50.40 | -120.00 | -70.43% | 0.10 | 3 | 85 | 0.28 | 0.87 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 620.00 | 46.80 | 52.20 | 49.50 | 49.60 | -36.40 | -42.33% | 0.08 | 48 | 85 | 0.27 | 0.83 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 630.00 | 40.50 | 42.30 | 41.40 | 88.15 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.27 | 0.78 | 0.01 | -0.32 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 640.00 | 33.20 | 36.50 | 34.85 | 33.75 | -36.87 | -52.21% | 0.05 | 99 | 122 | 0.28 | 0.71 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 650.00 | 25.50 | 28.30 | 26.90 | 27.00 | -32.00 | -54.24% | 0.04 | 824 | 229 | 0.26 | 0.64 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 660.00 | 19.50 | 21.40 | 20.45 | 21.15 | -34.15 | -61.76% | 0.03 | 72 | 89 | 0.26 | 0.55 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 665.00 | 16.90 | 19.20 | 18.05 | 17.80 | -32.00 | -64.26% | 0.03 | 67 | 13 | 0.25 | 0.51 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 670.00 | 15.20 | 16.50 | 15.85 | 15.49 | -33.71 | -68.52% | 0.02 | 204 | 183 | 0.25 | 0.47 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 675.00 | 13.00 | 14.10 | 13.55 | 13.00 | % | 0.02 | 4 | 0 | 0.25 | 0.42 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 680.00 | 11.00 | 12.40 | 11.70 | 11.93 | -27.25 | -69.56% | 0.02 | 60 | 207 | 0.25 | 0.38 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 685.00 | 9.20 | 10.40 | 9.80 | 9.20 | % | 0.01 | 68 | 0 | 0.25 | 0.34 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 690.00 | 7.70 | 8.70 | 8.20 | 8.19 | -26.76 | -76.57% | 0.01 | 99 | 94 | 0.24 | 0.30 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 695.00 | 6.30 | 7.20 | 6.75 | 7.13 | -25.97 | -78.46% | 0.01 | 24 | 10 | 0.24 | 0.26 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 700.00 | 5.20 | 5.90 | 5.55 | 5.70 | -23.61 | -80.56% | 0.01 | 598 | 415 | 0.24 | 0.23 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 705.00 | 4.20 | 5.10 | 4.65 | 5.70 | -21.70 | -79.20% | 0.01 | 12 | 43 | 0.24 | 0.19 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 710.00 | 3.40 | 4.20 | 3.80 | 3.90 | -21.37 | -84.57% | 0.01 | 81 | 267 | 0.24 | 0.16 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 715.00 | 2.85 | 3.50 | 3.18 | 3.40 | -19.40 | -85.09% | 0.00 | 3 | 13 | 0.24 | 0.14 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 720.00 | 2.35 | 3.00 | 2.68 | 2.59 | -17.85 | -87.33% | 0.00 | 110 | 281 | 0.24 | 0.12 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 725.00 | 1.85 | 2.40 | 2.13 | 2.25 | -16.25 | -87.84% | 0.00 | 8 | 8 | 0.24 | 0.10 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 730.00 | 1.45 | 2.00 | 1.73 | 1.90 | -14.43 | -88.37% | 0.00 | 423 | 350 | 0.24 | 0.08 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 735.00 | 0.05 | 1.80 | 0.93 | 1.55 | -12.95 | -89.31% | 0.00 | 324 | 330 | 0.24 | 0.07 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 740.00 | 1.05 | 1.45 | 1.25 | 1.21 | -12.59 | -91.24% | 0.00 | 37 | 769 | 0.25 | 0.06 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 745.00 | 0.40 | 1.35 | 0.88 | 1.00 | -10.83 | -91.55% | 0.00 | 17 | 8 | 0.24 | 0.05 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 750.00 | 0.75 | 1.20 | 0.98 | 0.85 | -9.78 | -92.01% | 0.00 | 184 | 621 | 0.26 | 0.04 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 755.00 | 0.30 | 1.80 | 1.05 | 0.65 | -8.25 | -92.70% | 0.00 | 8 | 101 | 0.27 | 0.03 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 760.00 | 0.40 | 0.75 | 0.58 | 0.62 | -7.98 | -92.80% | 0.00 | 18 | 495 | 0.26 | 0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 770.00 | 0.05 | 2.55 | 1.30 | 0.27 | -6.60 | -96.07% | 0.00 | 53 | 215 | 0.29 | 0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 780.00 | 0.05 | 1.75 | 0.90 | 0.21 | -4.89 | -95.89% | 0.00 | 116 | 369 | 0.29 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 790.00 | 0.00 | 1.00 | 0.50 | 0.45 | -3.82 | -89.47% | 0.00 | 4 | 132 | 0.35 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 800.00 | 0.15 | 0.20 | 0.18 | 0.15 | -3.05 | -95.32% | 0.00 | 38 | 700 | 0.29 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 810.00 | 0.00 | 2.00 | 1.00 | 0.50 | -1.85 | -78.73% | 0.00 | 19 | 95 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 820.00 | 0.00 | 3.10 | 1.55 | 0.27 | -1.73 | -86.50% | 0.00 | 14 | 636 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 830.00 | 0.00 | 1.50 | 0.75 | 0.11 | -1.27 | -92.03% | 0.00 | 16 | 53 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 840.00 | 0.00 | 1.60 | 0.80 | 0.10 | -1.09 | -91.60% | 0.00 | 50 | 327 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 850.00 | 0.00 | 1.80 | 0.90 | 0.02 | -2.57 | -99.23% | 0.00 | 5 | 126 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 860.00 | 0.00 | 3.40 | 1.70 | 0.05 | -0.70 | -93.34% | 0.00 | 3 | 430 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 870.00 | 0.00 | 4.30 | 2.15 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 890.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 900.00 | 0.00 | 3.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.67 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 920.00 | 0.00 | 0.50 | 0.25 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:03 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 4:00:03 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/22/2025 4:00:03 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 1,000.00 | 0.00 | 3.00 | 1.50 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 1,020.00 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:03 PM EST |
| 1,040.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.55 | 0.28 | 0.14 | -0.02 | -12.50% | 0.00 | 10 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.74 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 2.05 | 1.03 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 1.50 | 0.75 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 8/22/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/22/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 2.80 | 1.40 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 2.20 | 1.10 | 0.45 | -0.20 | -30.77% | 0.00 | 1 | 355 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 2.80 | 1.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 364 | 1.08 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 3.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 4.40 | 2.20 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 1.00 | 0.50 | 0.25 | -0.15 | -37.50% | 0.00 | 21 | 123 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.95 | 0.48 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.67 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 1.85 | 0.93 | 0.02 | -0.42 | -95.46% | 0.00 | 11 | 559 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 4.50 | 2.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.55 | 0.00 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.85 | -77.28% | 0.00 | 101 | 423 | 0.52 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 3.20 | 1.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.65 | 0.00 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 3.30 | 1.65 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.61 | 0.00 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 1.10 | 0.55 | 0.50 | -0.55 | -52.39% | 0.00 | 88 | 584 | 0.46 | -0.01 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 540.00 | 0.10 | 1.10 | 0.60 | 1.01 | -0.14 | -12.18% | 0.00 | 7 | 112 | 0.36 | -0.02 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 550.00 | 0.50 | 1.20 | 0.85 | 0.65 | -1.00 | -60.61% | 0.00 | 90 | 366 | 0.37 | -0.02 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 560.00 | 0.50 | 1.20 | 0.85 | 0.87 | -0.73 | -45.63% | 0.00 | 15 | 75 | 0.34 | -0.03 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 570.00 | 0.75 | 2.20 | 1.48 | 1.05 | -1.03 | -49.52% | 0.00 | 73 | 108 | 0.35 | -0.04 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 580.00 | 1.15 | 2.00 | 1.58 | 1.37 | -0.27 | -16.47% | 0.00 | 92 | 143 | 0.32 | -0.06 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 590.00 | 1.55 | 2.05 | 1.80 | 1.87 | -1.11 | -37.25% | 0.00 | 86 | 196 | 0.30 | -0.08 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 600.00 | 2.20 | 2.55 | 2.38 | 2.45 | -1.40 | -36.37% | 0.00 | 186 | 184 | 0.29 | -0.10 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 610.00 | 3.00 | 3.60 | 3.30 | 3.49 | -1.21 | -25.75% | 0.01 | 52 | 218 | 0.28 | -0.13 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 620.00 | 4.20 | 4.80 | 4.50 | 4.85 | -1.00 | -17.10% | 0.01 | 131 | 228 | 0.27 | -0.17 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 630.00 | 5.90 | 6.60 | 6.25 | 6.50 | -1.10 | -14.48% | 0.01 | 154 | 206 | 0.26 | -0.22 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 640.00 | 8.20 | 9.10 | 8.65 | 9.05 | +0.01 | +0.12% | 0.01 | 90 | 112 | 0.26 | -0.29 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 650.00 | 11.40 | 12.50 | 11.95 | 12.38 | +1.08 | +9.56% | 0.02 | 209 | 1,796 | 0.25 | -0.36 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 660.00 | 15.70 | 16.60 | 16.15 | 16.15 | +2.50 | +18.32% | 0.02 | 802 | 1,018 | 0.25 | -0.45 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 665.00 | 17.70 | 21.00 | 19.35 | 18.60 | +3.40 | +22.37% | 0.03 | 14 | 2 | 0.24 | -0.49 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 670.00 | 20.50 | 21.60 | 21.05 | 21.50 | +4.60 | +27.22% | 0.03 | 141 | 245 | 0.25 | -0.53 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 675.00 | 23.00 | 24.50 | 23.75 | 25.07 | +6.87 | +37.75% | 0.04 | 56 | 11 | 0.24 | -0.58 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 680.00 | 26.20 | 27.90 | 27.05 | 26.40 | +6.18 | +30.57% | 0.04 | 19 | 375 | 0.25 | -0.62 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 685.00 | 28.20 | 30.80 | 29.50 | 30.00 | +8.00 | +36.37% | 0.04 | 17 | 4 | 0.23 | -0.66 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 690.00 | 32.50 | 34.80 | 33.65 | 34.90 | +10.40 | +42.45% | 0.05 | 42 | 200 | 0.23 | -0.70 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 695.00 | 35.60 | 39.20 | 37.40 | 36.23 | +9.23 | +34.19% | 0.05 | 18 | 199 | 0.22 | -0.74 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 700.00 | 40.50 | 43.90 | 42.20 | 42.00 | +12.85 | +44.09% | 0.06 | 76 | 888 | 0.23 | -0.77 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 705.00 | 44.10 | 46.10 | 45.10 | 32.00 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.23 | -0.81 | 0.01 | -0.23 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 710.00 | 48.40 | 50.80 | 49.60 | 43.50 | +9.30 | +27.20% | 0.07 | 53 | 123 | 0.24 | -0.84 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 715.00 | 52.60 | 55.20 | 53.90 | 60.65 | +23.85 | +64.81% | 0.08 | 6 | 7 | 0.31 | -0.86 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 720.00 | 57.60 | 61.70 | 59.65 | 64.25 | +22.65 | +54.45% | 0.08 | 22 | 359 | 0.31 | -0.88 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 725.00 | 62.00 | 65.10 | 63.55 | % | 0.09 | 0 | 0 | 0.34 | -0.90 | 0.00 | -0.14 | 8/22/2025 4:00:03 PM EST | |||
| 730.00 | 66.80 | 69.20 | 68.00 | 63.01 | +20.61 | +48.61% | 0.09 | 4 | 209 | 0.33 | -0.92 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 735.00 | 71.70 | 74.90 | 73.30 | 42.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | -0.93 | 0.00 | -0.11 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 740.00 | 76.00 | 79.00 | 77.50 | 52.90 | 0.00 | 0.00% | 0.10 | 0 | 262 | 0.36 | -0.94 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 745.00 | 79.00 | 84.80 | 81.90 | 43.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.39 | -0.95 | 0.00 | -0.08 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 750.00 | 86.10 | 89.50 | 87.80 | 101.35 | +40.05 | +65.34% | 0.12 | 3 | 51 | 0.38 | -0.96 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 755.00 | 90.70 | 94.40 | 92.55 | % | 0.12 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.06 | 8/22/2025 4:00:03 PM EST | |||
| 760.00 | 95.90 | 99.00 | 97.45 | 59.57 | 0.00 | 0.00% | 0.13 | 0 | 247 | 0.41 | -0.97 | 0.00 | -0.05 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 770.00 | 105.60 | 109.40 | 107.50 | 60.56 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.46 | -0.98 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 780.00 | 115.50 | 118.60 | 117.05 | 118.00 | +36.66 | +45.07% | 0.15 | 950 | 162 | 0.46 | -0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 790.00 | 125.40 | 129.40 | 127.40 | 123.10 | +34.40 | +38.79% | 0.16 | 120 | 21 | 0.48 | -0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 800.00 | 135.60 | 139.50 | 137.55 | 137.79 | +94.09 | +215.31% | 0.17 | 490 | 81 | 0.55 | -1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 810.00 | 145.50 | 149.40 | 147.45 | 143.20 | +30.30 | +26.84% | 0.18 | 10 | 2 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 820.00 | 155.50 | 159.40 | 157.45 | 153.00 | +75.60 | +97.68% | 0.19 | 140 | 20 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 830.00 | 165.40 | 169.40 | 167.40 | 168.30 | +120.00 | +248.45% | 0.20 | 20 | 3 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 840.00 | 175.60 | 179.30 | 177.45 | 172.80 | +50.80 | +41.64% | 0.21 | 40 | 3 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 850.00 | 185.40 | 189.50 | 187.45 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 860.00 | 195.40 | 199.30 | 197.35 | 95.54 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 4:00:03 PM EST |
| 870.00 | 205.60 | 209.50 | 207.55 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 880.00 | 215.50 | 219.40 | 217.45 | 169.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 890.00 | 225.40 | 229.40 | 227.40 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 900.00 | 235.50 | 239.40 | 237.45 | 140.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 4:00:03 PM EST |
| 920.00 | 255.40 | 259.60 | 257.50 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 940.00 | 275.40 | 279.50 | 277.45 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 960.00 | 295.60 | 299.30 | 297.45 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 980.00 | 315.50 | 319.60 | 317.55 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 1,000.00 | 335.40 | 339.40 | 337.40 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 1,020.00 | 355.40 | 359.30 | 357.35 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 1,040.00 | 375.60 | 379.50 | 377.55 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |