Options Chain for INTUIT COM (INTU) - $697.76 as of 8/22/2025 3:56:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 269.40 | 275.00 | 272.20 | % | 0.70 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 400.00 | 259.70 | 265.00 | 262.35 | % | 0.66 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 410.00 | 250.10 | 255.00 | 252.55 | % | 0.62 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 420.00 | 240.40 | 245.00 | 242.70 | % | 0.58 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 430.00 | 230.10 | 234.80 | 232.45 | % | 0.54 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 440.00 | 220.10 | 226.60 | 223.35 | % | 0.51 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 450.00 | 210.30 | 215.10 | 212.70 | % | 0.47 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 460.00 | 200.00 | 205.10 | 202.55 | % | 0.44 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 470.00 | 189.90 | 195.10 | 192.50 | % | 0.41 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 480.00 | 179.60 | 186.90 | 183.25 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 490.00 | 170.20 | 175.10 | 172.65 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 500.00 | 160.40 | 165.20 | 162.80 | % | 0.33 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 510.00 | 150.10 | 155.20 | 152.65 | % | 0.30 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 520.00 | 140.20 | 146.80 | 143.50 | % | 0.28 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 530.00 | 129.70 | 135.30 | 132.50 | % | 0.25 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 540.00 | 120.20 | 127.00 | 123.60 | % | 0.23 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 550.00 | 110.50 | 115.40 | 112.95 | % | 0.21 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 555.00 | 105.30 | 110.40 | 107.85 | % | 0.19 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 560.00 | 100.50 | 105.40 | 102.95 | % | 0.18 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 565.00 | 95.10 | 100.50 | 97.80 | % | 0.17 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 570.00 | 89.50 | 95.60 | 92.55 | % | 0.16 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 575.00 | 85.80 | 92.50 | 89.15 | % | 0.16 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 580.00 | 80.30 | 87.30 | 83.80 | % | 0.14 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.05 | 8/22/2025 4:00:03 PM EST | |||
| 585.00 | 75.30 | 81.80 | 78.55 | % | 0.13 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.07 | 8/22/2025 4:00:03 PM EST | |||
| 590.00 | 70.80 | 76.90 | 73.85 | % | 0.13 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.08 | 8/22/2025 4:00:03 PM EST | |||
| 595.00 | 65.80 | 72.60 | 69.20 | % | 0.12 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.11 | 8/22/2025 4:00:03 PM EST | |||
| 600.00 | 60.60 | 67.20 | 63.90 | 55.50 | % | 0.11 | 1 | 0 | 0.46 | 0.96 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 605.00 | 56.20 | 62.50 | 59.35 | 50.00 | % | 0.10 | 4 | 0 | 0.43 | 0.96 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 610.00 | 50.50 | 58.10 | 54.30 | % | 0.09 | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.17 | 8/22/2025 4:00:03 PM EST | |||
| 615.00 | 45.70 | 52.40 | 49.05 | % | 0.08 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.20 | 8/22/2025 4:00:03 PM EST | |||
| 620.00 | 41.60 | 49.50 | 45.55 | 35.50 | % | 0.07 | 8 | 0 | 0.37 | 0.90 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 625.00 | 37.00 | 44.00 | 40.50 | 31.00 | % | 0.06 | 1 | 0 | 0.36 | 0.88 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 630.00 | 33.10 | 39.30 | 36.20 | 27.80 | -42.40 | -60.40% | 0.06 | 1 | 2 | 0.27 | 0.85 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 635.00 | 28.10 | 35.40 | 31.75 | % | 0.05 | 0 | 0 | 0.26 | 0.81 | 0.01 | -0.34 | 8/22/2025 4:00:03 PM EST | |||
| 640.00 | 25.90 | 29.90 | 27.90 | 28.29 | % | 0.04 | 11 | 0 | 0.26 | 0.77 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 645.00 | 20.60 | 25.90 | 23.25 | 24.76 | % | 0.04 | 1 | 0 | 0.24 | 0.72 | 0.01 | -0.41 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 650.00 | 19.00 | 21.60 | 20.30 | 19.50 | -37.00 | -65.49% | 0.03 | 186 | 1 | 0.25 | 0.67 | 0.01 | -0.43 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 655.00 | 14.50 | 17.80 | 16.15 | 16.20 | % | 0.02 | 14 | 0 | 0.23 | 0.61 | 0.01 | -0.45 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 660.00 | 13.30 | 14.80 | 14.05 | 14.05 | -109.55 | -88.64% | 0.02 | 36 | 1 | 0.24 | 0.55 | 0.01 | -0.45 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 665.00 | 10.60 | 12.00 | 11.30 | 11.66 | % | 0.02 | 86 | 0 | 0.24 | 0.48 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 670.00 | 7.70 | 9.80 | 8.75 | 9.50 | -32.75 | -77.52% | 0.01 | 54 | 2 | 0.23 | 0.41 | 0.01 | -0.42 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 675.00 | 4.50 | 8.00 | 6.25 | 7.50 | % | 0.01 | 35 | 0 | 0.24 | 0.34 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 680.00 | 5.00 | 6.90 | 5.95 | 5.90 | % | 0.01 | 24 | 0 | 0.25 | 0.28 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 685.00 | 3.10 | 5.00 | 4.05 | 6.30 | % | 0.01 | 11 | 0 | 0.22 | 0.22 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 687.50 | 1.95 | 4.30 | 3.13 | 3.80 | -30.52 | -88.93% | 0.00 | 2 | 1 | 0.22 | 0.19 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 690.00 | 2.70 | 3.90 | 3.30 | 3.92 | -27.08 | -87.36% | 0.00 | 7 | 6 | 0.23 | 0.17 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 692.50 | 1.70 | 3.80 | 2.75 | 2.79 | -26.48 | -90.47% | 0.00 | 1 | 4 | 0.23 | 0.15 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 695.00 | 1.75 | 3.10 | 2.43 | 4.10 | -23.57 | -85.19% | 0.00 | 2 | 27 | 0.23 | 0.13 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 697.50 | 1.85 | 2.95 | 2.40 | 3.00 | -24.40 | -89.06% | 0.00 | 7 | 7 | 0.22 | 0.12 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 700.00 | 1.70 | 2.65 | 2.18 | 1.75 | -23.95 | -93.20% | 0.00 | 77 | 65 | 0.25 | 0.10 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 702.50 | 0.80 | 2.45 | 1.63 | 1.10 | -22.20 | -95.28% | 0.00 | 4 | 2 | 0.23 | 0.09 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 705.00 | 0.60 | 2.05 | 1.33 | 1.75 | -21.95 | -92.62% | 0.00 | 11 | 17 | 0.23 | 0.08 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 707.50 | 0.40 | 2.15 | 1.28 | 1.01 | -22.09 | -95.63% | 0.00 | 1 | 1 | 0.23 | 0.07 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 710.00 | 0.05 | 1.75 | 0.90 | 0.68 | -18.92 | -96.54% | 0.00 | 3 | 19 | 0.21 | 0.07 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 715.00 | 0.35 | 1.20 | 0.78 | 0.83 | -17.67 | -95.52% | 0.00 | 6 | 6 | 0.24 | 0.05 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 720.00 | 0.05 | 3.80 | 1.93 | 0.90 | -16.10 | -94.71% | 0.00 | 12 | 30 | 0.28 | 0.04 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 725.00 | 0.10 | 1.70 | 0.90 | 0.78 | -14.22 | -94.80% | 0.00 | 3 | 8 | 0.27 | 0.03 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 730.00 | 0.05 | 1.25 | 0.65 | 0.59 | -11.63 | -95.18% | 0.00 | 5 | 9 | 0.26 | 0.03 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 735.00 | 0.05 | 3.20 | 1.63 | 0.31 | -11.09 | -97.29% | 0.00 | 14 | 9 | 0.32 | 0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 740.00 | 0.00 | 2.25 | 1.13 | 0.33 | -9.61 | -96.68% | 0.00 | 7 | 21 | 0.41 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 745.00 | 0.00 | 2.40 | 1.20 | 0.99 | -8.41 | -89.47% | 0.00 | 4 | 13 | 0.44 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 750.00 | 0.00 | 4.50 | 2.25 | 0.47 | -7.18 | -93.86% | 0.00 | 8 | 29 | 0.54 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 755.00 | 0.00 | 4.50 | 2.25 | 0.16 | -6.57 | -97.63% | 0.00 | 1 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 760.00 | 0.00 | 2.90 | 1.45 | 0.52 | -4.58 | -89.81% | 0.00 | 10 | 146 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 770.00 | 0.00 | 4.10 | 2.05 | 0.25 | -4.24 | -94.44% | 0.00 | 27 | 42 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 780.00 | 0.00 | 3.10 | 1.55 | 0.16 | -3.28 | -95.35% | 0.00 | 2 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 790.00 | 0.00 | 1.85 | 0.93 | 0.37 | -2.28 | -86.04% | 0.00 | 3 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 800.00 | 0.00 | 0.65 | 0.33 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 810.00 | 0.05 | 0.25 | 0.15 | 0.05 | -1.45 | -96.67% | 0.00 | 2 | 130 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 820.00 | 0.00 | 2.80 | 1.40 | 0.05 | -0.90 | -94.74% | 0.00 | 2 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 850.00 | 0.00 | 1.65 | 0.83 | 0.13 | -0.32 | -71.12% | 0.00 | 185 | 190 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 860.00 | 0.00 | 2.80 | 1.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 870.00 | 0.00 | 4.30 | 2.15 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 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 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 890.00 | 0.00 | 4.30 | 2.15 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:03 PM EST |
| 900.00 | 0.00 | 4.30 | 2.15 | 3.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 910.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 920.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 930.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 950.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 410.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 480.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 500.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 540.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 550.00 | 0.00 | 1.35 | 0.68 | 0.70 | -0.05 | -6.67% | 0.00 | 1 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 555.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 560.00 | 0.00 | 1.50 | 0.75 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 565.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 570.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 575.00 | 0.00 | 1.70 | 0.85 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.00 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 580.00 | 0.05 | 2.10 | 1.08 | 0.45 | -0.76 | -62.81% | 0.00 | 3 | 3 | 0.37 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 585.00 | 0.05 | 0.85 | 0.45 | 1.10 | -0.70 | -38.89% | 0.00 | 4 | 115 | 0.31 | -0.02 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 590.00 | 0.05 | 1.80 | 0.93 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | -0.02 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 595.00 | 0.05 | 1.00 | 0.53 | 0.55 | % | 0.00 | 9 | 0 | 0.28 | -0.03 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 600.00 | 0.05 | 1.20 | 0.63 | 0.59 | -1.96 | -76.87% | 0.00 | 14 | 8 | 0.27 | -0.04 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 605.00 | 0.05 | 2.65 | 1.35 | % | 0.00 | 0 | 0 | 0.28 | -0.04 | 0.00 | -0.14 | 8/22/2025 4:00:03 PM EST | |||
| 610.00 | 0.65 | 1.55 | 1.10 | 0.95 | -1.77 | -65.08% | 0.00 | 8 | 4 | 0.28 | -0.06 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 615.00 | 0.65 | 2.00 | 1.33 | 1.42 | -2.48 | -63.59% | 0.00 | 7 | 1 | 0.27 | -0.08 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 620.00 | 0.95 | 2.15 | 1.55 | 1.38 | % | 0.00 | 18 | 0 | 0.27 | -0.10 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 625.00 | 0.95 | 2.65 | 1.80 | 1.87 | -1.98 | -51.43% | 0.00 | 22 | 20 | 0.27 | -0.12 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 630.00 | 1.95 | 3.20 | 2.58 | 2.37 | -2.43 | -50.63% | 0.00 | 47 | 43 | 0.25 | -0.15 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 635.00 | 2.60 | 3.50 | 3.05 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | -0.19 | 0.01 | -0.34 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 640.00 | 3.40 | 4.40 | 3.90 | 4.50 | -2.35 | -34.31% | 0.01 | 27 | 8 | 0.24 | -0.23 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 645.00 | 4.50 | 5.60 | 5.05 | 5.07 | -1.93 | -27.58% | 0.01 | 30 | 1 | 0.23 | -0.28 | 0.01 | -0.41 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 650.00 | 6.10 | 7.00 | 6.55 | 7.10 | -2.45 | -25.66% | 0.01 | 298 | 32 | 0.23 | -0.33 | 0.01 | -0.43 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 655.00 | 7.70 | 8.90 | 8.30 | 8.90 | % | 0.01 | 123 | 0 | 0.23 | -0.39 | 0.01 | -0.45 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 660.00 | 9.80 | 11.10 | 10.45 | 10.60 | +0.05 | +0.48% | 0.02 | 91 | 34 | 0.23 | -0.45 | 0.01 | -0.45 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 665.00 | 12.00 | 13.50 | 12.75 | 13.19 | +1.09 | +9.01% | 0.02 | 44 | 5 | 0.23 | -0.52 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 670.00 | 14.80 | 16.40 | 15.60 | 15.17 | +1.54 | +11.30% | 0.02 | 15 | 23 | 0.22 | -0.59 | 0.01 | -0.42 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 675.00 | 16.80 | 21.70 | 19.25 | 19.34 | +3.74 | +23.98% | 0.03 | 2 | 11 | 0.23 | -0.66 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 680.00 | 21.20 | 23.30 | 22.25 | 18.20 | +0.20 | +1.12% | 0.03 | 6 | 12 | 0.22 | -0.72 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 685.00 | 24.40 | 27.10 | 25.75 | 20.90 | +0.90 | +4.50% | 0.04 | 7 | 2 | 0.21 | -0.78 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 687.50 | 25.50 | 31.10 | 28.30 | % | 0.04 | 0 | 0 | 0.22 | -0.81 | 0.01 | -0.27 | 8/22/2025 4:00:03 PM EST | |||
| 690.00 | 27.00 | 33.70 | 30.35 | 43.49 | +24.99 | +135.09% | 0.04 | 1 | 9 | 0.31 | -0.83 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 692.50 | 29.60 | 35.70 | 32.65 | 26.31 | +1.61 | +6.52% | 0.05 | 2 | 1 | 0.31 | -0.85 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 695.00 | 31.10 | 37.30 | 34.20 | 31.80 | +8.30 | +35.32% | 0.05 | 2 | 3 | 0.32 | -0.87 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 697.50 | 33.70 | 39.50 | 36.60 | 31.43 | +6.88 | +28.03% | 0.05 | 8 | 8 | 0.33 | -0.88 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 700.00 | 35.90 | 41.50 | 38.70 | 33.58 | +7.58 | +29.16% | 0.06 | 9 | 13 | 0.33 | -0.90 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 702.50 | 38.40 | 43.70 | 41.05 | % | 0.06 | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.17 | 8/22/2025 4:00:03 PM EST | |||
| 705.00 | 40.00 | 46.70 | 43.35 | 36.50 | +8.40 | +29.90% | 0.06 | 3 | 1 | 0.36 | -0.92 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 707.50 | 44.10 | 48.90 | 46.50 | % | 0.07 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.14 | 8/22/2025 4:00:03 PM EST | |||
| 710.00 | 44.80 | 50.80 | 47.80 | 44.38 | +23.33 | +110.84% | 0.07 | 1 | 26 | 0.36 | -0.93 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 715.00 | 51.30 | 55.50 | 53.40 | 45.75 | +12.28 | +36.69% | 0.07 | 3 | 20 | 0.37 | -0.95 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 720.00 | 56.60 | 59.70 | 58.15 | 50.72 | +14.98 | +41.92% | 0.08 | 3 | 13 | 0.38 | -0.96 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 725.00 | 61.10 | 65.40 | 63.25 | % | 0.09 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.08 | 8/22/2025 4:00:03 PM EST | |||
| 730.00 | 65.50 | 70.00 | 67.75 | 36.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.45 | -0.97 | 0.00 | -0.08 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 735.00 | 70.50 | 74.50 | 72.50 | 46.81 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | -0.99 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 740.00 | 75.70 | 79.50 | 77.60 | 71.60 | +34.10 | +90.94% | 0.10 | 1 | 6 | 0.49 | -0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 745.00 | 80.40 | 85.20 | 82.80 | % | 0.11 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 750.00 | 85.70 | 90.10 | 87.90 | 44.15 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.53 | -1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 755.00 | 89.80 | 95.40 | 92.60 | % | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 760.00 | 95.60 | 99.80 | 97.70 | 114.20 | +48.90 | +74.89% | 0.13 | 3 | 7 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 770.00 | 105.40 | 109.30 | 107.35 | 69.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 780.00 | 116.20 | 120.30 | 118.25 | 80.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 790.00 | 124.50 | 129.80 | 127.15 | 86.22 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 800.00 | 136.20 | 140.20 | 138.20 | 95.75 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 810.00 | 146.10 | 149.30 | 147.70 | 107.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 820.00 | 155.10 | 160.20 | 157.65 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 830.00 | 166.10 | 170.30 | 168.20 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 840.00 | 175.90 | 180.30 | 178.10 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 850.00 | 185.90 | 190.20 | 188.05 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 860.00 | 194.80 | 200.10 | 197.45 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 870.00 | 204.70 | 210.50 | 207.60 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 880.00 | 214.60 | 220.30 | 217.45 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 890.00 | 224.60 | 230.20 | 227.40 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 900.00 | 234.70 | 241.00 | 237.85 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 910.00 | 244.30 | 250.30 | 247.30 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 920.00 | 254.70 | 260.30 | 257.50 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 930.00 | 266.10 | 270.30 | 268.20 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 940.00 | 274.60 | 280.60 | 277.60 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 950.00 | 286.20 | 290.50 | 288.35 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |