Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $297.70 as of 10/21/2025 3:25:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 168.50 | 170.95 | 169.73 | 172.19 | % | 1.36 | 1 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST | |
| 130.00 | 163.50 | 165.95 | 164.73 | 167.25 | % | 1.27 | 1 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST | |
| 135.00 | 158.50 | 160.95 | 159.73 | 164.00 | 0.00 | 0.00% | 1.18 | 0 | 5 | 4.39 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:46 PM EST |
| 140.00 | 153.50 | 155.95 | 154.73 | 155.96 | -6.13 | -3.79% | 1.11 | 1 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 145.00 | 148.50 | 150.95 | 149.73 | % | 1.03 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:58:46 PM EST | |||
| 150.00 | 143.50 | 145.95 | 144.73 | 149.47 | 0.00 | 0.00% | 0.96 | 0 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:46 PM EST |
| 155.00 | 138.50 | 140.95 | 139.73 | 141.90 | -3.45 | -2.38% | 0.90 | 1 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 160.00 | 133.50 | 135.95 | 134.73 | 136.91 | -3.54 | -2.52% | 0.84 | 1 | 9 | 3.52 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 165.00 | 128.50 | 130.95 | 129.73 | 134.11 | 0.00 | 0.00% | 0.79 | 0 | 7 | 3.36 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:46 PM EST |
| 170.00 | 123.60 | 125.95 | 124.78 | 126.90 | -3.50 | -2.69% | 0.73 | 1 | 12 | 3.21 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 175.00 | 118.55 | 120.95 | 119.75 | 121.91 | -3.59 | -2.87% | 0.68 | 1 | 5 | 3.06 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 180.00 | 113.55 | 115.95 | 114.75 | 119.15 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:46 PM EST |
| 185.00 | 108.55 | 110.95 | 109.75 | 110.95 | -3.26 | -2.86% | 0.59 | 1 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 190.00 | 103.55 | 106.05 | 104.80 | 106.02 | -3.38 | -3.09% | 0.55 | 1 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 195.00 | 99.00 | 101.35 | 100.18 | 104.41 | 0.00 | 0.00% | 0.51 | 0 | 18 | 2.77 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:46 PM EST |
| 200.00 | 93.95 | 95.85 | 94.90 | 102.79 | 0.00 | 0.00% | 0.47 | 0 | 16 | 2.33 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:46 PM EST |
| 205.00 | 88.90 | 91.50 | 90.20 | 97.80 | 0.00 | 0.00% | 0.44 | 0 | 9 | 2.03 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:46 PM EST |
| 210.00 | 84.00 | 86.50 | 85.25 | 89.49 | 0.00 | 0.00% | 0.41 | 0 | 37 | 2.35 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:46 PM EST |
| 215.00 | 79.65 | 80.70 | 80.18 | 81.12 | -3.38 | -4.00% | 0.37 | 3 | 22 | 1.97 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 220.00 | 74.75 | 75.70 | 75.23 | 75.25 | -4.75 | -5.94% | 0.34 | 3 | 51 | 1.61 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 225.00 | 69.65 | 70.60 | 70.13 | 73.55 | 0.00 | 0.00% | 0.31 | 0 | 28 | 1.73 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:46 PM EST |
| 230.00 | 64.65 | 65.70 | 65.18 | 66.17 | -7.33 | -9.98% | 0.28 | 2 | 87 | 1.63 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 235.00 | 59.75 | 60.65 | 60.20 | 60.05 | -1.93 | -3.12% | 0.26 | 2 | 80 | 1.38 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 240.00 | 54.85 | 55.60 | 55.23 | 55.45 | -2.55 | -4.40% | 0.23 | 40 | 232 | 1.24 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 245.00 | 49.75 | 50.75 | 50.25 | 49.39 | -5.73 | -10.40% | 0.21 | 5 | 235 | 1.16 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 250.00 | 44.80 | 45.60 | 45.20 | 45.17 | -4.43 | -8.94% | 0.18 | 19 | 222 | 1.14 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 255.00 | 39.80 | 40.70 | 40.25 | 44.61 | 0.00 | 0.00% | 0.16 | 0 | 180 | 1.06 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:46 PM EST |
| 260.00 | 34.80 | 35.80 | 35.30 | 36.13 | -4.67 | -11.45% | 0.14 | 7 | 410 | 0.97 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 265.00 | 29.85 | 30.80 | 30.33 | 31.51 | -3.41 | -9.77% | 0.11 | 2 | 283 | 0.86 | 1.00 | 0.00 | -0.02 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 270.00 | 25.10 | 25.95 | 25.53 | 25.55 | -6.35 | -19.91% | 0.09 | 10 | 662 | 0.68 | 0.99 | 0.00 | -0.06 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 272.50 | 22.60 | 23.50 | 23.05 | 25.10 | -2.90 | -10.36% | 0.08 | 1 | 74 | 0.73 | 0.98 | 0.00 | -0.12 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 275.00 | 20.15 | 20.95 | 20.55 | 20.10 | -6.25 | -23.72% | 0.07 | 12 | 220 | 0.67 | 0.96 | 0.01 | -0.20 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 277.50 | 17.75 | 18.65 | 18.20 | 21.20 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.58 | 0.94 | 0.01 | -0.29 | 10/20/2025 | 10/21/2025 2:58:46 PM EST |
| 280.00 | 15.40 | 16.25 | 15.83 | 15.80 | -4.05 | -20.41% | 0.06 | 7 | 1,733 | 0.45 | 0.91 | 0.01 | -0.37 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 282.50 | 13.15 | 13.85 | 13.50 | 12.70 | -8.30 | -39.53% | 0.05 | 3 | 373 | 0.44 | 0.87 | 0.02 | -0.46 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 285.00 | 11.20 | 11.55 | 11.38 | 11.70 | -2.27 | -16.25% | 0.04 | 30 | 1,165 | 0.43 | 0.82 | 0.02 | -0.55 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 287.50 | 9.20 | 9.50 | 9.35 | 9.55 | -3.24 | -25.34% | 0.03 | 53 | 187 | 0.42 | 0.76 | 0.03 | -0.63 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 290.00 | 7.40 | 7.65 | 7.53 | 7.50 | -3.65 | -32.74% | 0.03 | 511 | 2,531 | 0.42 | 0.69 | 0.03 | -0.70 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 292.50 | 5.75 | 6.05 | 5.90 | 5.80 | -3.00 | -34.10% | 0.02 | 188 | 453 | 0.41 | 0.61 | 0.03 | -0.74 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 295.00 | 4.45 | 4.55 | 4.50 | 4.45 | -2.65 | -37.33% | 0.02 | 750 | 3,890 | 0.41 | 0.52 | 0.04 | -0.75 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 297.50 | 3.25 | 3.35 | 3.30 | 3.30 | -2.44 | -42.51% | 0.01 | 791 | 1,385 | 0.40 | 0.43 | 0.04 | -0.72 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 300.00 | 2.34 | 2.39 | 2.37 | 2.35 | -2.35 | -50.00% | 0.01 | 2,789 | 4,339 | 0.40 | 0.34 | 0.03 | -0.67 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 302.50 | 1.59 | 1.67 | 1.63 | 1.66 | -1.79 | -51.89% | 0.01 | 1,407 | 2,663 | 0.40 | 0.26 | 0.03 | -0.59 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 305.00 | 1.10 | 1.13 | 1.12 | 1.12 | -1.48 | -56.93% | 0.00 | 2,007 | 3,988 | 0.40 | 0.19 | 0.03 | -0.50 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 307.50 | 0.74 | 0.77 | 0.76 | 0.77 | -1.13 | -59.48% | 0.00 | 575 | 1,539 | 0.40 | 0.14 | 0.02 | -0.40 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 310.00 | 0.50 | 0.52 | 0.51 | 0.52 | -0.90 | -63.38% | 0.00 | 2,070 | 5,010 | 0.41 | 0.10 | 0.02 | -0.31 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 312.50 | 0.33 | 0.38 | 0.36 | 0.35 | -0.69 | -66.35% | 0.00 | 214 | 1,164 | 0.42 | 0.07 | 0.01 | -0.23 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 315.00 | 0.25 | 0.26 | 0.26 | 0.25 | -0.50 | -66.67% | 0.00 | 774 | 2,489 | 0.43 | 0.04 | 0.01 | -0.16 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 317.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.44 | -70.97% | 0.00 | 270 | 854 | 0.44 | 0.03 | 0.01 | -0.11 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 320.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.27 | -67.50% | 0.00 | 570 | 2,378 | 0.46 | 0.02 | 0.00 | -0.06 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 325.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.18 | -69.24% | 0.00 | 437 | 2,161 | 0.50 | 0.01 | 0.00 | -0.02 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 330.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 193 | 2,077 | 0.53 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 335.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 58 | 5,742 | 0.56 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 340.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 90 | 1,247 | 0.60 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 345.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 17 | 671 | 0.63 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 784 | 2,118 | 0.65 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 355.00 | 0.01 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 16 | 681 | 0.73 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 360.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 647 | 0.85 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 365.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 421 | 0.85 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 596 | 0.89 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 375.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 276 | 0.97 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 459 | 959 | 0.92 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 696 | 0.96 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 160 | 1.01 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 170 | 1.05 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 893 | 1.09 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 407 | 1.17 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 678 | 1.25 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:46 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 2 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:46 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.12 | -75.00% | 0.00 | 2 | 4 | 3.07 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.67 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:58:46 PM EST |
| 155.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:46 PM EST |
| 160.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 566 | 2.53 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:46 PM EST |
| 165.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.72 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:58:46 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 24 | 2.26 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 175.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 3,947 | 2.19 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 180.00 | 0.00 | 0.06 | 0.03 | 0.11 | +0.02 | +22.23% | 0.00 | 3 | 38 | 1.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 1.94 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:46 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,932 | 1.74 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:46 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:46 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,029 | 1.50 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 205.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.46 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:46 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 652 | 1.24 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 215.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 224 | 1.29 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 39 | 733 | 1.14 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 225.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 129 | 277 | 1.08 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 80 | 340 | 0.98 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 235.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 17 | 817 | 0.93 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 240.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 83 | 1,519 | 0.87 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 245.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 42 | 2,667 | 0.84 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 250.00 | 0.03 | 0.17 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 50 | 1,124 | 0.81 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 255.00 | 0.08 | 0.18 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 222 | 1,836 | 0.73 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 260.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 102 | 1,623 | 0.68 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 265.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.07 | -28.00% | 0.00 | 322 | 2,345 | 0.62 | 0.00 | 0.00 | -0.02 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 270.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.06 | -18.19% | 0.00 | 1,088 | 2,367 | 0.58 | -0.01 | 0.00 | -0.06 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 272.50 | 0.30 | 0.35 | 0.33 | 0.31 | -0.09 | -22.50% | 0.00 | 87 | 1,120 | 0.55 | -0.02 | 0.00 | -0.12 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 275.00 | 0.38 | 0.43 | 0.41 | 0.40 | -0.07 | -14.90% | 0.00 | 193 | 1,098 | 0.52 | -0.04 | 0.01 | -0.20 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 277.50 | 0.48 | 0.54 | 0.51 | 0.53 | -0.08 | -13.12% | 0.00 | 259 | 2,713 | 0.50 | -0.06 | 0.01 | -0.29 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 280.00 | 0.63 | 0.68 | 0.66 | 0.65 | -0.16 | -19.76% | 0.00 | 889 | 2,391 | 0.47 | -0.09 | 0.01 | -0.37 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 282.50 | 0.85 | 0.91 | 0.88 | 0.88 | -0.13 | -12.88% | 0.00 | 399 | 790 | 0.46 | -0.13 | 0.02 | -0.46 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 285.00 | 1.16 | 1.20 | 1.18 | 1.19 | -0.12 | -9.16% | 0.00 | 876 | 2,062 | 0.44 | -0.18 | 0.02 | -0.55 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 287.50 | 1.61 | 1.67 | 1.64 | 1.66 | -0.10 | -5.69% | 0.01 | 835 | 1,393 | 0.43 | -0.24 | 0.03 | -0.63 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 290.00 | 2.21 | 2.31 | 2.26 | 2.26 | -0.17 | -7.00% | 0.01 | 764 | 1,835 | 0.42 | -0.31 | 0.03 | -0.70 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 292.50 | 3.05 | 3.20 | 3.13 | 3.09 | +0.04 | +1.32% | 0.01 | 438 | 1,922 | 0.41 | -0.39 | 0.03 | -0.74 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 295.00 | 4.15 | 4.35 | 4.25 | 4.25 | +0.25 | +6.25% | 0.01 | 1,970 | 2,106 | 0.41 | -0.48 | 0.04 | -0.75 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 297.50 | 5.45 | 5.75 | 5.60 | 5.58 | +0.87 | +18.48% | 0.02 | 846 | 1,348 | 0.41 | -0.57 | 0.04 | -0.72 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 300.00 | 7.00 | 7.35 | 7.18 | 7.00 | +1.05 | +17.65% | 0.02 | 244 | 2,821 | 0.40 | -0.66 | 0.03 | -0.67 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 302.50 | 8.80 | 9.15 | 8.98 | 8.92 | +1.42 | +18.94% | 0.03 | 32 | 1,881 | 0.40 | -0.74 | 0.03 | -0.59 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 305.00 | 10.65 | 11.10 | 10.88 | 10.96 | +1.16 | +11.84% | 0.04 | 567 | 1,090 | 0.40 | -0.81 | 0.03 | -0.50 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 307.50 | 12.60 | 13.50 | 13.05 | 12.10 | +1.30 | +12.04% | 0.04 | 575 | 685 | 0.41 | -0.86 | 0.02 | -0.40 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 310.00 | 15.10 | 15.75 | 15.43 | 15.44 | +4.09 | +36.04% | 0.05 | 74 | 192 | 0.51 | -0.90 | 0.02 | -0.31 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 312.50 | 17.20 | 18.30 | 17.75 | 18.00 | +3.93 | +27.94% | 0.06 | 27 | 173 | 0.56 | -0.93 | 0.01 | -0.23 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 315.00 | 19.65 | 20.55 | 20.10 | 18.58 | +2.28 | +13.99% | 0.06 | 1 | 94 | 0.61 | -0.96 | 0.01 | -0.16 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 317.50 | 22.05 | 23.00 | 22.53 | 22.48 | +4.28 | +23.52% | 0.07 | 1 | 11 | 0.66 | -0.97 | 0.01 | -0.11 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 320.00 | 24.55 | 25.45 | 25.00 | 24.90 | +3.90 | +18.58% | 0.08 | 24 | 72 | 0.69 | -0.98 | 0.00 | -0.06 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 325.00 | 29.50 | 30.50 | 30.00 | 28.00 | +3.40 | +13.83% | 0.09 | 1 | 27 | 0.78 | -0.99 | 0.00 | -0.02 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 330.00 | 34.55 | 35.45 | 35.00 | 31.11 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.86 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:58:46 PM EST |
| 335.00 | 39.60 | 40.35 | 39.98 | 37.55 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.94 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 2:58:46 PM EST |
| 340.00 | 44.50 | 45.40 | 44.95 | 42.61 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:46 PM EST |
| 345.00 | 49.55 | 50.45 | 50.00 | 48.90 | +3.95 | +8.79% | 0.14 | 1 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST |
| 350.00 | 54.50 | 55.40 | 54.95 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:46 PM EST | |||
| 355.00 | 59.55 | 60.45 | 60.00 | 58.05 | % | 0.17 | 2 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:46 PM EST | |
| 360.00 | 64.55 | 65.35 | 64.95 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:46 PM EST | |||
| 365.00 | 69.50 | 70.50 | 70.00 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:46 PM EST | |||
| 370.00 | 74.25 | 76.55 | 75.40 | 65.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:58:46 PM EST |
| 375.00 | 79.35 | 81.60 | 80.48 | % | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:46 PM EST | |||
| 380.00 | 84.30 | 86.45 | 85.38 | 79.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:58:46 PM EST |
| 385.00 | 89.25 | 91.60 | 90.43 | % | 0.23 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:46 PM EST | |||
| 390.00 | 94.30 | 96.40 | 95.35 | % | 0.24 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:46 PM EST | |||
| 395.00 | 99.25 | 101.60 | 100.43 | % | 0.25 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:46 PM EST | |||
| 400.00 | 104.25 | 106.60 | 105.43 | 103.02 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:46 PM EST |
| 410.00 | 113.30 | 116.60 | 114.95 | % | 0.28 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:46 PM EST | |||
| 420.00 | 124.25 | 126.60 | 125.43 | % | 0.30 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:46 PM EST |