Options Chain for INTUIT COM (INTU) - $754.83 as of 6/19/2025 7:45:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 502.00 | 507.60 | 332.30 | 0.00 | 0.00% | 0 | 1 | 7.56 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:54 PM EST |
| 260.00 | 490.00 | 497.40 | % | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 270.00 | 480.50 | 488.00 | % | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 280.00 | 472.00 | 477.90 | % | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 290.00 | 460.00 | 467.90 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 300.00 | 452.50 | 458.00 | 360.00 | 0.00 | 0.00% | 0 | 1 | 6.39 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:54 PM EST |
| 310.00 | 440.40 | 447.60 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 320.00 | 430.60 | 437.90 | % | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 330.00 | 420.40 | 427.50 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 340.00 | 410.50 | 418.20 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 350.00 | 400.40 | 407.90 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 360.00 | 390.50 | 398.30 | 259.30 | 0.00 | 0.00% | 0 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 6/18/2025 3:28:54 PM EST |
| 370.00 | 381.00 | 388.30 | 286.00 | 0.00 | 0.00% | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:54 PM EST |
| 380.00 | 370.50 | 378.30 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 390.00 | 360.40 | 368.30 | 158.20 | 0.00 | 0.00% | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:28:54 PM EST |
| 400.00 | 352.50 | 358.20 | 365.50 | 0.00 | 0.00% | 0 | 2 | 4.28 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:54 PM EST |
| 410.00 | 342.90 | 348.30 | 186.78 | 0.00 | 0.00% | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:28:54 PM EST |
| 420.00 | 330.70 | 338.70 | 262.65 | 0.00 | 0.00% | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 6/18/2025 3:28:54 PM EST |
| 430.00 | 320.70 | 328.70 | 197.15 | 0.00 | 0.00% | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 6/18/2025 3:28:54 PM EST |
| 440.00 | 310.80 | 318.60 | 290.00 | 0.00 | 0.00% | 0 | 3 | 4.26 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 450.00 | 300.70 | 308.30 | 320.50 | 0.00 | 0.00% | 0 | 18 | 4.02 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 460.00 | 290.60 | 298.30 | 170.00 | 0.00 | 0.00% | 0 | 6 | 3.95 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 6/18/2025 3:28:54 PM EST |
| 470.00 | 280.60 | 288.30 | % | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 480.00 | 270.70 | 278.30 | 125.80 | 0.00 | 0.00% | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:54 PM EST |
| 490.00 | 260.90 | 268.20 | 127.80 | 0.00 | 0.00% | 0 | 15 | 3.54 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:28:54 PM EST |
| 500.00 | 251.10 | 257.80 | 86.50 | 0.00 | 0.00% | 0 | 567 | 3.12 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:28:54 PM EST |
| 510.00 | 241.00 | 248.30 | 77.60 | 0.00 | 0.00% | 0 | 19 | 3.24 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:54 PM EST |
| 520.00 | 231.00 | 238.30 | 144.69 | 0.00 | 0.00% | 0 | 15 | 3.04 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:54 PM EST |
| 530.00 | 221.00 | 228.30 | 189.81 | 0.00 | 0.00% | 0 | 17 | 2.85 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 540.00 | 211.00 | 218.20 | 122.92 | 0.00 | 0.00% | 0 | 14 | 2.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:54 PM EST |
| 550.00 | 202.50 | 208.30 | 125.00 | 0.00 | 0.00% | 0 | 22 | 2.66 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:54 PM EST |
| 560.00 | 191.40 | 196.90 | 201.96 | 0.00 | 0.00% | 0 | 26 | 2.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 570.00 | 182.40 | 187.20 | 195.43 | 0.00 | 0.00% | 0 | 116 | 2.25 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 575.00 | 176.00 | 183.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 580.00 | 171.00 | 178.00 | 144.58 | 0.00 | 0.00% | 0 | 61 | 2.26 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 585.00 | 166.00 | 173.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 590.00 | 162.60 | 167.40 | 170.80 | 0.00 | 0.00% | 0 | 150 | 2.02 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:54 PM EST |
| 595.00 | 156.20 | 163.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 600.00 | 153.20 | 156.90 | 155.45 | 0.00 | 0.00% | 0 | 256 | 1.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 605.00 | 146.10 | 153.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 610.00 | 142.10 | 146.90 | 150.81 | 0.00 | 0.00% | 0 | 80 | 1.88 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:54 PM EST |
| 615.00 | 136.10 | 143.40 | 147.60 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 620.00 | 133.10 | 136.70 | 146.30 | 0.00 | 0.00% | 0 | 506 | 1.63 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 625.00 | 126.00 | 133.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 630.00 | 122.90 | 126.90 | 135.87 | 0.00 | 0.00% | 0 | 131 | 1.57 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 635.00 | 117.70 | 123.50 | 91.38 | 0.00 | 0.00% | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 640.00 | 111.20 | 118.00 | 114.59 | -12.81 | -10.06% | 2 | 533 | 1.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 645.00 | 105.70 | 113.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 647.50 | 104.40 | 110.80 | 113.60 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 650.00 | 102.80 | 106.90 | 104.59 | -11.38 | -9.82% | 4 | 419 | 1.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 652.50 | 98.30 | 105.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 655.00 | 95.70 | 103.40 | 77.37 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 657.50 | 94.70 | 100.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 660.00 | 92.30 | 97.20 | 94.53 | -14.47 | -13.28% | 36 | 1,299 | 1.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 662.50 | 88.50 | 95.90 | 79.50 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:54 PM EST |
| 665.00 | 85.60 | 93.40 | 89.13 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 667.50 | 83.50 | 90.90 | 92.00 | 0.00 | 0.00% | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 670.00 | 82.80 | 87.50 | 84.31 | -9.49 | -10.12% | 25 | 255 | 1.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 672.50 | 80.50 | 84.40 | 89.92 | 0.00 | 0.00% | 0 | 115 | 1.11 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:54 PM EST |
| 675.00 | 75.70 | 83.50 | 93.33 | 0.00 | 0.00% | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:54 PM EST |
| 677.50 | 73.70 | 81.00 | 55.40 | 0.00 | 0.00% | 0 | 12 | 1.07 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 680.00 | 72.90 | 77.00 | 87.65 | 0.00 | 0.00% | 0 | 557 | 1.03 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 682.50 | 68.30 | 76.20 | 51.34 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 685.00 | 65.80 | 73.50 | 18.56 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:54 PM EST |
| 687.50 | 63.40 | 71.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 690.00 | 62.80 | 66.90 | 76.65 | 0.00 | 0.00% | 0 | 359 | 0.91 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 692.50 | 59.90 | 66.00 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 6/18/2025 3:28:54 PM EST |
| 695.00 | 57.30 | 63.60 | 37.40 | 0.00 | 0.00% | 0 | 5 | 1.00 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 697.50 | 54.90 | 61.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:28:54 PM EST | |||
| 700.00 | 51.50 | 57.00 | 54.50 | -10.55 | -16.22% | 4 | 830 | 0.81 | 1.00 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 702.50 | 49.90 | 56.10 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 6/18/2025 3:28:54 PM EST | |||
| 705.00 | 48.20 | 53.20 | 57.82 | 0.00 | 0.00% | 0 | 18 | 0.85 | 0.99 | 0.00 | -0.03 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 707.50 | 45.00 | 51.10 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 6/18/2025 3:28:54 PM EST | |||
| 710.00 | 43.10 | 47.00 | 57.05 | 0.00 | 0.00% | 0 | 183 | 0.69 | 0.99 | 0.00 | -0.07 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 712.50 | 39.10 | 46.00 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.08 | 6/18/2025 3:28:54 PM EST | |||
| 715.00 | 37.60 | 42.80 | 45.78 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.98 | 0.00 | -0.12 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 717.50 | 35.60 | 41.30 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.14 | 6/18/2025 3:28:54 PM EST | |||
| 720.00 | 33.70 | 37.90 | 34.29 | -11.81 | -25.62% | 25 | 496 | 0.56 | 0.96 | 0.00 | -0.25 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 722.50 | 30.50 | 36.00 | % | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.23 | 6/18/2025 3:28:54 PM EST | |||
| 725.00 | 28.00 | 33.90 | 42.50 | 0.00 | 0.00% | 0 | 50 | 0.58 | 0.94 | 0.01 | -0.41 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 727.50 | 24.20 | 31.50 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.44 | 6/18/2025 3:28:54 PM EST | |||
| 730.00 | 22.80 | 29.00 | 23.97 | -12.29 | -33.90% | 3 | 105 | 0.51 | 0.89 | 0.01 | -0.84 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 732.50 | 19.00 | 26.60 | % | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.85 | 6/18/2025 3:28:54 PM EST | |||
| 735.00 | 17.10 | 24.20 | 19.40 | -16.31 | -45.68% | 75 | 106 | 0.48 | 0.87 | 0.01 | -0.80 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 737.50 | 14.20 | 21.90 | % | 0 | 0 | 0.45 | 0.84 | 0.01 | -0.89 | 6/18/2025 3:28:54 PM EST | |||
| 740.00 | 13.30 | 19.60 | 13.84 | -11.34 | -45.04% | 2 | 297 | 0.38 | 0.80 | 0.02 | -1.08 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 742.50 | 11.10 | 17.40 | 15.02 | -12.73 | -45.88% | 2 | 2 | 0.38 | 0.77 | 0.02 | -1.01 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 745.00 | 9.30 | 15.20 | 9.85 | -11.10 | -52.99% | 2 | 145 | 0.32 | 0.71 | 0.02 | -1.18 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 747.50 | 6.60 | 13.30 | 8.40 | -9.30 | -52.55% | 75 | 75 | 0.37 | 0.66 | 0.03 | -1.20 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 750.00 | 5.60 | 10.60 | 7.12 | -13.16 | -64.90% | 3 | 52 | 0.32 | 0.59 | 0.03 | -1.24 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 752.50 | 3.80 | 9.30 | 4.70 | % | 5 | 0 | 0.24 | 0.51 | 0.03 | -1.22 | 6/18/2025 | 6/18/2025 3:28:54 PM EST | |
| 755.00 | 2.50 | 7.30 | 5.15 | -2.25 | -30.41% | 15 | 136 | 0.23 | 0.43 | 0.03 | -1.18 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 757.50 | 0.85 | 3.90 | 2.75 | -9.25 | -77.09% | 2 | 21 | 0.21 | 0.34 | 0.03 | -1.10 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 760.00 | 0.75 | 3.10 | 2.00 | -7.56 | -79.08% | 8 | 691 | 0.21 | 0.26 | 0.03 | -1.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 762.50 | 0.00 | 4.10 | 1.90 | -5.50 | -74.33% | 12 | 43 | 0.29 | 0.19 | 0.03 | -0.87 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 765.00 | 0.00 | 1.70 | 1.10 | -5.80 | -84.06% | 12 | 41 | 0.21 | 0.14 | 0.02 | -0.73 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 767.50 | 0.50 | 2.25 | 0.80 | -5.90 | -88.06% | 4 | 36 | 0.21 | 0.09 | 0.02 | -0.59 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 770.00 | 0.00 | 1.15 | 0.55 | -3.50 | -86.42% | 273 | 380 | 0.25 | 0.06 | 0.01 | -0.44 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 772.50 | 0.00 | 1.50 | 0.31 | -2.89 | -90.32% | 304 | 24 | 0.30 | 0.04 | 0.01 | -0.27 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 775.00 | 0.00 | 1.10 | 2.43 | 0.00 | 0.00% | 0 | 125 | 0.29 | 0.02 | 0.01 | -0.16 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 777.50 | 0.00 | 1.20 | 1.92 | 0.00 | 0.00% | 0 | 109 | 0.35 | 0.01 | 0.00 | -0.09 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 780.00 | 0.05 | 0.40 | 0.15 | -1.05 | -87.50% | 52 | 580 | 0.27 | 0.01 | 0.00 | -0.05 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 782.50 | 0.00 | 0.80 | 0.10 | -1.58 | -94.05% | 2 | 10 | 0.34 | 0.00 | 0.00 | -0.03 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 785.00 | 0.05 | 1.00 | 0.25 | -0.44 | -63.77% | 11 | 35 | 0.31 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 787.50 | 0.00 | 0.95 | 1.07 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 790.00 | 0.00 | 0.75 | 0.12 | -0.54 | -81.82% | 3 | 138 | 0.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 792.50 | 0.00 | 0.90 | 0.78 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 795.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 86 | 0.49 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 797.50 | 0.00 | 0.75 | 0.47 | +0.03 | +6.82% | 2 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 800.00 | 0.00 | 0.25 | 0.16 | +0.02 | +14.29% | 1 | 1,680 | 0.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 805.00 | 0.00 | 0.90 | 0.44 | +0.10 | +29.42% | 3 | 19 | 0.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 810.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 815.00 | 0.00 | 0.90 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 820.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 117 | 0.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 825.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 830.00 | 0.00 | 0.85 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 835.00 | 0.00 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:54 PM EST |
| 840.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 117 | 0.83 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:54 PM EST |
| 845.00 | 0.00 | 0.85 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 850.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 855.00 | 0.00 | 0.85 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 860.00 | 0.00 | 0.85 | 0.94 | 0.00 | 0.00% | 0 | 74 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:54 PM EST |
| 865.00 | 0.00 | 0.85 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 870.00 | 0.00 | 0.85 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 875.00 | 0.00 | 0.85 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 880.00 | 0.00 | 0.85 | 0.27 | 0.00 | 0.00% | 0 | 35 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:54 PM EST |
| 900.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 62 | 1.25 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/18/2025 3:28:54 PM EST |
| 920.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 108 | 1.37 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:54 PM EST |
| 940.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.49 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:54 PM EST |
| 960.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:54 PM EST |
| 980.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 1 | 33 | 1.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 1,000.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 1,020.00 | 0.00 | 0.85 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 6/18/2025 3:28:54 PM EST |
| 1,040.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.80 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:28:54 PM EST |
| 260.00 | 0.00 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:28:54 PM EST |
| 270.00 | 0.00 | 0.85 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:28:54 PM EST |
| 280.00 | 0.00 | 0.85 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/18/2025 3:28:54 PM EST |
| 290.00 | 0.00 | 0.85 | 0.78 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:28:54 PM EST |
| 300.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:54 PM EST |
| 310.00 | 0.00 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 6/18/2025 3:28:54 PM EST |
| 320.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 330.00 | 0.00 | 0.85 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 6/18/2025 3:28:54 PM EST |
| 340.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/18/2025 3:28:54 PM EST |
| 350.00 | 0.00 | 0.85 | 1.28 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:28:54 PM EST |
| 360.00 | 0.00 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 232 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/18/2025 3:28:54 PM EST |
| 370.00 | 0.00 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 380.00 | 0.00 | 0.85 | 3.24 | 0.00 | 0.00% | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 6/18/2025 3:28:54 PM EST |
| 390.00 | 0.00 | 0.85 | 2.31 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:54 PM EST |
| 400.00 | 0.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 342 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:54 PM EST |
| 410.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:54 PM EST |
| 420.00 | 0.00 | 0.20 | 0.14 | -0.11 | -44.00% | 2 | 10 | 3.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 430.00 | 0.00 | 0.80 | 0.17 | +0.10 | +142.86% | 2 | 121 | 3.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 440.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 96 | 2.91 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 450.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 37 | 3.27 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 460.00 | 0.00 | 0.80 | 0.71 | 0.00 | 0.00% | 0 | 193 | 3.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:54 PM EST |
| 470.00 | 0.00 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 75 | 3.03 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:54 PM EST |
| 480.00 | 0.00 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 115 | 2.91 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:54 PM EST |
| 490.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 126 | 2.15 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 500.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,059 | 2.06 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 510.00 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 346 | 2.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 520.00 | 0.00 | 0.85 | 0.07 | 0.00 | 0.00% | 0 | 99 | 2.45 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 530.00 | 0.00 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 326 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 540.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 793 | 2.23 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 550.00 | 0.00 | 0.85 | 0.66 | 0.00 | 0.00% | 0 | 514 | 2.12 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:54 PM EST |
| 560.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 431 | 2.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:54 PM EST |
| 570.00 | 0.00 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 216 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:54 PM EST |
| 575.00 | 0.00 | 0.85 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 580.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 293 | 1.81 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:54 PM EST |
| 585.00 | 0.00 | 0.85 | 3.85 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:54 PM EST |
| 590.00 | 0.00 | 0.85 | 0.68 | 0.00 | 0.00% | 0 | 665 | 1.71 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 595.00 | 0.00 | 0.85 | 0.52 | 0.00 | 0.00% | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:54 PM EST |
| 600.00 | 0.00 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 512 | 1.61 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 605.00 | 0.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:54 PM EST |
| 610.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 474 | 1.52 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 615.00 | 0.00 | 0.90 | 1.44 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 620.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 387 | 1.33 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 625.00 | 0.00 | 0.90 | 11.22 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:54 PM EST |
| 630.00 | 0.00 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 344 | 1.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:54 PM EST |
| 635.00 | 0.00 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 640.00 | 0.00 | 0.90 | 0.81 | 0.00 | 0.00% | 0 | 191 | 1.23 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:54 PM EST |
| 645.00 | 0.00 | 0.90 | 2.37 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 647.50 | 0.00 | 0.90 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 650.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 207 | 1.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:54 PM EST |
| 652.50 | 0.00 | 0.90 | 20.90 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:54 PM EST |
| 655.00 | 0.00 | 0.90 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 657.50 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 660.00 | 0.00 | 0.40 | 0.45 | -0.19 | -29.69% | 9 | 141 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 662.50 | 0.00 | 0.90 | 23.88 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:54 PM EST |
| 665.00 | 0.00 | 0.90 | 0.05 | -0.67 | -93.06% | 1 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 667.50 | 0.00 | 0.95 | 1.55 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:54 PM EST |
| 670.00 | 0.00 | 0.95 | 0.38 | +0.08 | +26.67% | 2 | 95 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 672.50 | 0.00 | 0.95 | 1.65 | 0.00 | 0.00% | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:54 PM EST |
| 675.00 | 0.00 | 0.95 | 1.63 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:54 PM EST |
| 677.50 | 0.00 | 0.95 | 6.80 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 680.00 | 0.00 | 0.95 | 0.10 | +0.05 | +100.00% | 1 | 94 | 0.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 682.50 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 685.00 | 0.00 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:54 PM EST |
| 687.50 | 0.00 | 1.00 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 690.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 167 | 0.76 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 692.50 | 0.00 | 1.00 | 1.03 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/18/2025 3:28:54 PM EST |
| 695.00 | 0.00 | 1.05 | 0.53 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/18/2025 3:28:54 PM EST |
| 697.50 | 0.00 | 1.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:28:54 PM EST | |||
| 700.00 | 0.05 | 0.50 | 0.14 | +0.04 | +40.00% | 2 | 322 | 0.49 | 0.00 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 702.50 | 0.00 | 1.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 6/18/2025 3:28:54 PM EST | |||
| 705.00 | 0.00 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.63 | -0.01 | 0.00 | -0.03 | 6/4/2025 | 6/18/2025 3:28:54 PM EST |
| 707.50 | 0.00 | 1.15 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.04 | 6/18/2025 3:28:54 PM EST | |||
| 710.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.01 | 0.00 | -0.07 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 712.50 | 0.00 | 1.20 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.08 | 6/18/2025 3:28:54 PM EST | |||
| 715.00 | 0.00 | 1.95 | 0.65 | -0.93 | -58.87% | 1 | 52 | 0.43 | -0.02 | 0.00 | -0.12 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 717.50 | 0.00 | 1.30 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.14 | 6/18/2025 3:28:54 PM EST | |||
| 720.00 | 0.10 | 1.35 | 0.50 | +0.15 | +42.86% | 4 | 154 | 0.40 | -0.04 | 0.00 | -0.25 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 722.50 | 0.00 | 2.90 | % | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.23 | 6/18/2025 3:28:54 PM EST | |||
| 725.00 | 0.40 | 1.50 | 0.81 | +0.36 | +80.00% | 8 | 123 | 0.37 | -0.06 | 0.01 | -0.41 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 727.50 | 0.00 | 1.60 | % | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.44 | 6/18/2025 3:28:54 PM EST | |||
| 730.00 | 0.00 | 0.90 | 0.05 | -0.66 | -92.96% | 12 | 161 | 0.28 | -0.11 | 0.01 | -0.84 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 732.50 | 0.00 | 1.00 | 1.02 | -0.68 | -40.00% | 5 | 1 | 0.28 | -0.12 | 0.01 | -0.85 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 735.00 | 0.00 | 2.10 | 1.30 | +0.85 | +188.89% | 27 | 98 | 0.37 | -0.13 | 0.01 | -0.80 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 737.50 | 0.00 | 2.35 | 0.25 | -0.48 | -65.76% | 5 | 15 | 0.35 | -0.16 | 0.01 | -0.89 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 740.00 | 0.45 | 2.45 | 2.20 | +1.05 | +91.31% | 62 | 151 | 0.26 | -0.20 | 0.02 | -1.08 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 742.50 | 0.00 | 3.40 | 1.51 | -2.18 | -59.08% | 1 | 10 | 0.36 | -0.23 | 0.02 | -1.01 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 745.00 | 1.00 | 3.30 | 2.02 | +0.67 | +49.63% | 25 | 171 | 0.24 | -0.29 | 0.02 | -1.18 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 747.50 | 0.80 | 3.90 | 2.58 | +0.73 | +39.46% | 6 | 27 | 0.23 | -0.34 | 0.03 | -1.20 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 750.00 | 2.10 | 5.20 | 3.40 | +1.10 | +47.83% | 49 | 169 | 0.20 | -0.41 | 0.03 | -1.24 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 752.50 | 1.75 | 4.40 | 4.17 | +1.87 | +81.31% | 132 | 32 | 0.19 | -0.49 | 0.03 | -1.22 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 755.00 | 3.10 | 5.40 | 7.05 | +4.05 | +135.00% | 7 | 247 | 0.20 | -0.57 | 0.03 | -1.18 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 757.50 | 2.80 | 6.70 | 6.20 | +1.20 | +24.00% | 1 | 22 | 0.17 | -0.66 | 0.03 | -1.10 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 760.00 | 6.10 | 8.20 | 8.11 | +3.55 | +77.86% | 16 | 184 | 0.17 | -0.74 | 0.03 | -1.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 762.50 | 5.30 | 12.80 | 4.40 | 0.00 | 0.00% | 0 | 52 | 0.25 | -0.81 | 0.03 | -0.87 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 765.00 | 7.80 | 13.90 | 11.60 | +3.60 | +45.00% | 3 | 93 | 0.39 | -0.86 | 0.02 | -0.73 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 767.50 | 9.90 | 16.00 | 7.00 | 0.00 | 0.00% | 0 | 33 | 0.39 | -0.91 | 0.02 | -0.59 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 770.00 | 12.10 | 19.50 | 16.71 | +6.21 | +59.15% | 3 | 128 | 0.46 | -0.94 | 0.01 | -0.44 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 772.50 | 14.50 | 22.00 | 10.60 | 0.00 | 0.00% | 0 | 22 | 0.50 | -0.96 | 0.01 | -0.27 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 775.00 | 16.90 | 24.20 | 22.90 | +2.40 | +11.71% | 2 | 5 | 0.50 | -0.98 | 0.01 | -0.16 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 777.50 | 19.50 | 26.80 | 12.35 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.99 | 0.00 | -0.09 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 780.00 | 21.80 | 29.30 | 20.80 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.99 | 0.00 | -0.05 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 782.50 | 24.30 | 31.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 785.00 | 26.80 | 34.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 6/18/2025 3:28:54 PM EST | |||
| 787.50 | 29.30 | 34.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 6/18/2025 3:28:54 PM EST | |||
| 790.00 | 31.80 | 39.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 792.50 | 34.30 | 40.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 795.00 | 37.00 | 43.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 797.50 | 39.40 | 45.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 800.00 | 41.80 | 49.40 | 43.90 | 0.00 | 0.00% | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 805.00 | 46.80 | 54.50 | 40.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:54 PM EST |
| 810.00 | 51.80 | 58.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 815.00 | 56.80 | 64.50 | 59.40 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 820.00 | 61.80 | 69.50 | 62.40 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 825.00 | 66.80 | 73.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 830.00 | 71.80 | 79.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 835.00 | 76.80 | 83.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 840.00 | 81.80 | 88.00 | 83.70 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 845.00 | 86.80 | 94.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 850.00 | 91.80 | 98.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 855.00 | 96.80 | 104.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 860.00 | 101.80 | 108.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 865.00 | 106.90 | 113.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 870.00 | 111.80 | 119.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 875.00 | 116.80 | 124.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 880.00 | 121.80 | 129.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 900.00 | 141.80 | 148.20 | 238.00 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:54 PM EST |
| 920.00 | 161.80 | 170.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 940.00 | 181.80 | 189.50 | 352.00 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 6/18/2025 3:28:54 PM EST |
| 960.00 | 202.00 | 209.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 980.00 | 221.80 | 229.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 1,000.00 | 241.80 | 249.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 1,020.00 | 261.90 | 269.40 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 1,040.00 | 281.80 | 289.50 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |