Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $420.22 as of 10/20/2026 2:15:02 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
165.00 261.30 264.60 262.95 250.65 0.00 0.00% 1.59 0 3 1.87 1.00 0.00 0.00 9/2/2026 10/20/2026 12:59:12 PM EST
170.00 256.30 259.70 258.00 251.33 0.00 0.00% 1.52 0 3 1.81 1.00 0.00 0.00 10/15/2026 10/20/2026 12:59:12 PM EST
175.00 251.30 254.50 252.90 272.48 0.00 0.00% 1.45 0 3 1.77 1.00 0.00 0.00 10/12/2026 10/20/2026 12:59:12 PM EST
180.00 246.35 249.65 248.00 268.00 0.00 0.00% 1.38 0 15 1.72 1.00 0.00 0.00 9/23/2026 10/20/2026 12:59:12 PM EST
185.00 241.35 244.55 242.95 % 1.31 0 0 1.68 1.00 0.00 0.00 10/20/2026 12:59:12 PM EST
190.00 236.40 239.65 238.03 260.05 0.00 0.00% 1.25 0 4 1.63 1.00 0.00 0.00 10/12/2026 10/20/2026 12:59:12 PM EST
195.00 231.40 234.80 233.10 260.20 0.00 0.00% 1.20 0 4 1.59 1.00 0.00 0.00 10/1/2026 10/20/2026 12:59:12 PM EST
200.00 226.45 229.75 228.10 233.86 0.00 0.00% 1.14 0 38 1.53 1.00 0.00 0.00 10/14/2026 10/20/2026 12:59:12 PM EST
210.00 216.50 219.90 218.20 208.78 +5.07 +2.49% 1.04 2 143 1.45 1.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
220.00 206.55 209.80 208.18 198.84 -3.73 -1.85% 0.95 2 69 1.35 1.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
230.00 196.60 199.80 198.20 192.13 0.00 0.00% 0.86 0 43 1.27 1.00 0.00 0.00 10/19/2026 10/20/2026 12:59:12 PM EST
240.00 186.65 189.85 188.25 181.72 -0.41 -0.23% 0.78 4 46 1.19 1.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
250.00 176.70 179.90 178.30 168.93 -2.71 -1.58% 0.71 2 55 1.13 1.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
260.00 166.80 169.95 168.38 160.81 -3.04 -1.86% 0.65 2 80 1.06 1.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
270.00 156.85 160.05 158.45 152.23 0.00 0.00% 0.59 0 85 0.99 1.00 0.00 0.00 10/15/2026 10/20/2026 12:59:12 PM EST
280.00 146.90 150.30 148.60 136.25 0.00 0.00% 0.53 0 91 0.93 1.00 0.00 0.00 10/16/2026 10/20/2026 12:59:12 PM EST
290.00 137.10 140.30 138.70 131.16 0.00 0.00% 0.48 0 108 0.87 1.00 0.00 0.00 10/15/2026 10/20/2026 12:59:12 PM EST
300.00 127.10 130.50 128.80 121.60 +6.07 +5.26% 0.43 2 159 0.81 1.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
310.00 117.20 120.40 118.80 118.47 +4.14 +3.63% 0.38 2 110 0.75 1.00 0.00 -0.01 10/20/2026 10/20/2026 12:59:12 PM EST
320.00 107.30 110.60 108.95 94.69 0.00 0.00% 0.34 0 326 0.70 1.00 0.00 -0.03 10/16/2026 10/20/2026 12:59:12 PM EST
330.00 98.10 100.60 99.35 91.35 0.00 0.00% 0.30 0 105 0.64 0.99 0.00 -0.05 10/19/2026 10/20/2026 12:59:12 PM EST
340.00 88.15 90.80 89.48 78.00 0.00 0.00% 0.26 0 347 0.60 0.99 0.00 -0.07 10/16/2026 10/20/2026 12:59:12 PM EST
350.00 77.95 81.05 79.50 65.37 0.00 0.00% 0.23 0 666 0.46 0.98 0.00 -0.08 10/16/2026 10/20/2026 12:59:12 PM EST
360.00 68.90 70.95 69.93 69.70 +4.20 +6.42% 0.19 1 2,337 0.44 0.96 0.00 -0.11 10/20/2026 10/20/2026 12:59:12 PM EST
365.00 63.60 66.95 65.28 % 0.18 0 0 0.42 0.94 0.00 -0.12 10/20/2026 12:59:12 PM EST
370.00 58.90 62.05 60.48 48.45 0.00 0.00% 0.16 0 213 0.38 0.93 0.00 -0.14 10/16/2026 10/20/2026 12:59:12 PM EST
375.00 55.05 56.75 55.90 53.74 0.00 0.00% 0.15 0 3 0.38 0.91 0.00 -0.16 10/19/2026 10/20/2026 12:59:12 PM EST
380.00 50.95 51.80 51.38 52.00 +4.19 +8.77% 0.14 20 7,710 0.38 0.89 0.00 -0.18 10/20/2026 10/20/2026 12:59:12 PM EST
385.00 46.50 47.55 47.03 % 0.12 0 0 0.36 0.86 0.01 -0.19 10/20/2026 12:59:12 PM EST
390.00 41.50 43.10 42.30 42.20 +5.12 +13.81% 0.11 14 1,437 0.35 0.84 0.01 -0.21 10/20/2026 10/20/2026 12:59:12 PM EST
392.50 39.55 41.85 40.70 % 0.10 0 0 0.35 0.82 0.01 -0.22 10/20/2026 12:59:12 PM EST
395.00 37.85 39.35 38.60 % 0.10 0 0 0.34 0.81 0.01 -0.23 10/20/2026 12:59:12 PM EST
397.50 35.75 37.50 36.63 % 0.09 0 0 0.35 0.79 0.01 -0.24 10/20/2026 12:59:12 PM EST
400.00 34.15 35.00 34.58 35.05 +3.55 +11.27% 0.09 83 4,564 0.34 0.77 0.01 -0.25 10/20/2026 10/20/2026 12:59:12 PM EST
402.50 32.35 33.70 33.03 32.79 +7.81 +31.27% 0.08 1 5 0.33 0.75 0.01 -0.25 10/20/2026 10/20/2026 12:59:12 PM EST
405.00 30.50 31.60 31.05 31.39 +4.54 +16.91% 0.08 2 27 0.34 0.73 0.01 -0.26 10/20/2026 10/20/2026 12:59:12 PM EST
407.50 28.70 29.80 29.25 29.12 +4.42 +17.90% 0.07 16 79 0.35 0.71 0.01 -0.27 10/20/2026 10/20/2026 12:59:12 PM EST
410.00 27.10 27.45 27.28 26.60 +3.70 +16.16% 0.07 61 1,710 0.34 0.69 0.01 -0.27 10/20/2026 10/20/2026 12:59:12 PM EST
412.50 25.40 25.75 25.58 25.85 +4.25 +19.68% 0.06 52 12 0.34 0.67 0.01 -0.28 10/20/2026 10/20/2026 12:59:12 PM EST
415.00 23.75 24.10 23.93 23.90 +3.40 +16.59% 0.06 59 17 0.33 0.65 0.01 -0.28 10/20/2026 10/20/2026 12:59:12 PM EST
417.50 22.20 22.55 22.38 22.82 +2.72 +13.54% 0.05 34 6 0.33 0.63 0.01 -0.28 10/20/2026 10/20/2026 12:59:12 PM EST
420.00 20.70 21.05 20.88 20.95 +4.15 +24.71% 0.05 425 2,863 0.33 0.60 0.01 -0.29 10/20/2026 10/20/2026 12:59:12 PM EST
422.50 19.20 19.60 19.40 19.52 +3.31 +20.42% 0.05 27 166 0.33 0.58 0.01 -0.29 10/20/2026 10/20/2026 12:59:12 PM EST
425.00 17.85 18.20 18.03 18.18 +3.15 +20.96% 0.04 241 109 0.33 0.55 0.01 -0.29 10/20/2026 10/20/2026 12:59:12 PM EST
427.50 16.50 16.90 16.70 16.85 +2.77 +19.68% 0.04 39 101 0.33 0.53 0.01 -0.29 10/20/2026 10/20/2026 12:59:12 PM EST
430.00 15.30 15.65 15.48 15.64 +3.02 +23.93% 0.04 1,200 4,663 0.33 0.51 0.01 -0.29 10/20/2026 10/20/2026 12:59:12 PM EST
432.50 14.10 14.45 14.28 14.30 +2.40 +20.17% 0.03 48 19 0.32 0.48 0.01 -0.28 10/20/2026 10/20/2026 12:59:12 PM EST
435.00 13.00 13.35 13.18 13.35 +2.90 +27.76% 0.03 35 72 0.32 0.46 0.01 -0.28 10/20/2026 10/20/2026 12:59:12 PM EST
437.50 11.95 12.30 12.13 12.30 +2.05 +20.00% 0.03 15 149 0.32 0.43 0.01 -0.28 10/20/2026 10/20/2026 12:59:12 PM EST
440.00 11.00 11.30 11.15 11.00 +2.13 +24.02% 0.03 300 4,035 0.32 0.41 0.01 -0.27 10/20/2026 10/20/2026 12:59:12 PM EST
445.00 9.20 9.50 9.35 9.43 +1.43 +17.88% 0.02 43 30 0.32 0.36 0.01 -0.26 10/20/2026 10/20/2026 12:59:12 PM EST
450.00 7.65 7.90 7.78 8.00 +2.16 +36.99% 0.02 5,454 6,777 0.32 0.32 0.01 -0.25 10/20/2026 10/20/2026 12:59:12 PM EST
455.00 6.35 6.50 6.43 6.49 +1.21 +22.92% 0.01 37 186 0.32 0.28 0.01 -0.23 10/20/2026 10/20/2026 12:59:12 PM EST
460.00 5.15 5.45 5.30 5.34 +1.38 +34.85% 0.01 241 4,440 0.32 0.24 0.01 -0.21 10/20/2026 10/20/2026 12:59:12 PM EST
470.00 3.40 3.60 3.50 3.50 +0.91 +35.14% 0.01 267 4,923 0.32 0.17 0.01 -0.18 10/20/2026 10/20/2026 12:59:12 PM EST
480.00 2.18 2.33 2.26 2.25 +0.67 +42.41% 0.00 221 6,865 0.32 0.12 0.01 -0.14 10/20/2026 10/20/2026 12:59:12 PM EST
490.00 1.43 1.52 1.48 1.44 +0.44 +44.00% 0.00 170 2,974 0.32 0.08 0.00 -0.11 10/20/2026 10/20/2026 12:59:12 PM EST
500.00 0.91 0.97 0.94 0.90 +0.24 +36.37% 0.00 4,337 7,316 0.32 0.06 0.00 -0.08 10/20/2026 10/20/2026 12:59:12 PM EST
510.00 0.60 0.64 0.62 0.62 +0.17 +37.78% 0.00 51 1,825 0.33 0.04 0.00 -0.05 10/20/2026 10/20/2026 12:59:12 PM EST
520.00 0.35 0.41 0.38 0.38 +0.10 +35.72% 0.00 143 5,478 0.33 0.02 0.00 -0.04 10/20/2026 10/20/2026 12:59:12 PM EST
530.00 0.23 0.27 0.25 0.25 +0.07 +38.89% 0.00 20 1,267 0.34 0.01 0.00 -0.02 10/20/2026 10/20/2026 12:59:12 PM EST
540.00 0.13 0.19 0.16 0.16 -0.04 -20.00% 0.00 24 617 0.34 0.01 0.00 -0.02 10/20/2026 10/20/2026 12:59:12 PM EST
550.00 0.09 0.13 0.11 0.11 +0.02 +22.23% 0.00 38 8,173 0.35 0.00 0.00 -0.01 10/20/2026 10/20/2026 12:59:12 PM EST
560.00 0.04 0.26 0.15 0.15 0.00 0.00% 0.00 1 1,456 0.37 0.00 0.00 -0.01 10/20/2026 10/20/2026 12:59:12 PM EST
570.00 0.04 0.09 0.07 0.06 -0.03 -33.34% 0.00 6 304 0.37 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
580.00 0.02 0.08 0.05 0.05 0.00 0.00% 0.00 3 813 0.37 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
590.00 0.01 0.15 0.08 0.09 +0.04 +80.00% 0.00 2 628 0.40 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
600.00 0.01 0.09 0.05 0.05 +0.01 +25.00% 0.00 4 1,512 0.40 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
610.00 0.01 0.15 0.08 0.06 -0.02 -25.00% 0.00 2 235 0.43 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
620.00 0.01 0.15 0.08 0.04 0.00 0.00% 0.00 0 381 0.45 0.00 0.00 0.00 10/19/2026 10/20/2026 12:59:12 PM EST
630.00 0.01 0.18 0.10 0.09 0.00 0.00% 0.00 0 437 0.47 0.00 0.00 0.00 10/19/2026 10/20/2026 12:59:12 PM EST
640.00 0.01 0.10 0.06 0.10 +0.05 +100.00% 0.00 2 113 0.47 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
650.00 0.00 0.52 0.26 0.02 0.00 0.00% 0.00 0 383 0.66 0.00 0.00 0.00 10/15/2026 10/20/2026 12:59:12 PM EST
660.00 0.00 2.14 1.07 0.01 0.00 0.00% 0.00 0 213 0.85 0.00 0.00 0.00 10/15/2026 10/20/2026 12:59:12 PM EST
670.00 0.00 0.28 0.14 0.09 0.00 0.00% 0.00 0 1,406 0.64 0.00 0.00 0.00 10/15/2026 10/20/2026 12:59:12 PM EST
680.00 0.01 0.13 0.07 0.06 +0.02 +50.00% 0.00 10 1,274 0.54 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 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
165.00 0.01 0.05 0.03 0.01 0.00 0.00% 0.00 34 1,193 1.07 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
170.00 0.01 0.04 0.03 0.04 +0.02 +100.00% 0.00 14 1,523 1.03 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
175.00 0.00 0.19 0.10 0.08 +0.03 +60.00% 0.00 1 591 1.28 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
180.00 0.00 0.07 0.04 0.08 -0.01 -11.12% 0.00 9 379 1.37 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
185.00 0.00 0.08 0.04 0.08 0.00 0.00% 0.00 6 277 1.41 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
190.00 0.00 0.08 0.04 0.04 -0.06 -60.00% 0.00 19 238 1.31 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
195.00 0.00 0.09 0.05 0.10 0.00 0.00% 0.00 1 232 1.28 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
200.00 0.01 0.12 0.07 0.03 -0.01 -25.00% 0.00 11 663 0.86 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
210.00 0.00 0.30 0.15 0.30 +0.27 +900.00% 0.00 1 156 0.88 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
220.00 0.00 0.11 0.06 0.07 -0.02 -22.23% 0.00 7 1,728 0.88 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
230.00 0.03 0.17 0.10 0.10 +0.03 +42.86% 0.00 5 1,000 0.80 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
240.00 0.03 0.20 0.12 0.18 +0.05 +38.47% 0.00 1 1,096 0.75 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
250.00 0.04 0.15 0.10 0.09 -0.03 -25.00% 0.00 6 1,854 0.70 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
260.00 0.11 0.15 0.13 0.14 +0.01 +7.70% 0.00 3 2,269 0.68 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
270.00 0.14 0.18 0.16 0.17 0.00 0.00% 0.00 1 3,104 0.65 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
280.00 0.17 0.28 0.23 0.22 0.00 0.00% 0.00 82 3,314 0.63 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
290.00 0.22 0.39 0.31 0.25 -0.01 -3.85% 0.00 2 2,560 0.61 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
300.00 0.28 0.32 0.30 0.37 +0.08 +27.59% 0.00 57 6,655 0.56 0.00 0.00 0.00 10/20/2026 10/20/2026 12:59:12 PM EST
310.00 0.34 0.38 0.36 0.35 -0.06 -14.64% 0.00 3 3,270 0.53 0.00 0.00 -0.01 10/20/2026 10/20/2026 12:59:12 PM EST
320.00 0.42 0.46 0.44 0.46 +0.03 +6.98% 0.00 2 3,298 0.50 0.00 0.00 -0.03 10/20/2026 10/20/2026 12:59:12 PM EST
330.00 0.52 0.56 0.54 0.55 -0.01 -1.79% 0.00 22 3,919 0.47 -0.01 0.00 -0.05 10/20/2026 10/20/2026 12:59:12 PM EST
340.00 0.68 0.72 0.70 0.71 -0.01 -1.39% 0.00 2 2,786 0.44 -0.01 0.00 -0.07 10/20/2026 10/20/2026 12:59:12 PM EST
350.00 0.88 1.02 0.95 0.90 -0.23 -20.36% 0.00 96 7,004 0.42 -0.02 0.00 -0.08 10/20/2026 10/20/2026 12:59:12 PM EST
360.00 1.24 1.32 1.28 1.28 -0.16 -11.12% 0.00 150 14,170 0.40 -0.04 0.00 -0.11 10/20/2026 10/20/2026 12:59:12 PM EST
365.00 1.49 1.59 1.54 1.70 +0.04 +2.41% 0.00 2 21 0.39 -0.06 0.00 -0.12 10/20/2026 10/20/2026 12:59:12 PM EST
370.00 1.81 1.95 1.88 1.85 -0.42 -18.51% 0.01 257 5,613 0.38 -0.07 0.00 -0.14 10/20/2026 10/20/2026 12:59:12 PM EST
375.00 2.18 2.30 2.24 2.27 -0.48 -17.46% 0.01 15 55 0.37 -0.09 0.00 -0.16 10/20/2026 10/20/2026 12:59:12 PM EST
380.00 2.60 2.79 2.70 2.78 -0.54 -16.27% 0.01 297 6,392 0.36 -0.11 0.00 -0.18 10/20/2026 10/20/2026 12:59:12 PM EST
385.00 3.20 3.40 3.30 3.26 -0.64 -16.41% 0.01 127 43 0.36 -0.14 0.01 -0.19 10/20/2026 10/20/2026 12:59:12 PM EST
390.00 3.90 4.15 4.03 4.09 -0.78 -16.02% 0.01 550 7,339 0.35 -0.16 0.01 -0.21 10/20/2026 10/20/2026 12:59:12 PM EST
392.50 4.35 4.55 4.45 4.49 -0.49 -9.84% 0.01 22 9 0.35 -0.18 0.01 -0.22 10/20/2026 10/20/2026 12:59:12 PM EST
395.00 4.80 4.95 4.88 4.96 -0.82 -14.19% 0.01 40 86 0.35 -0.19 0.01 -0.23 10/20/2026 10/20/2026 12:59:12 PM EST
397.50 5.25 5.50 5.38 5.46 -1.29 -19.12% 0.01 17 26 0.34 -0.21 0.01 -0.24 10/20/2026 10/20/2026 12:59:12 PM EST
400.00 5.85 6.05 5.95 5.90 -1.41 -19.29% 0.01 1,013 6,862 0.34 -0.23 0.01 -0.25 10/20/2026 10/20/2026 12:59:12 PM EST
402.50 6.40 6.65 6.53 6.51 -1.31 -16.76% 0.02 15 11 0.34 -0.25 0.01 -0.25 10/20/2026 10/20/2026 12:59:12 PM EST
405.00 7.00 7.30 7.15 7.21 -1.04 -12.61% 0.02 25 1,738 0.34 -0.27 0.01 -0.26 10/20/2026 10/20/2026 12:59:12 PM EST
407.50 7.70 8.05 7.88 7.79 -1.23 -13.64% 0.02 16 16 0.33 -0.29 0.01 -0.27 10/20/2026 10/20/2026 12:59:12 PM EST
410.00 8.50 8.80 8.65 8.70 -1.75 -16.75% 0.02 191 5,994 0.33 -0.31 0.01 -0.27 10/20/2026 10/20/2026 12:59:12 PM EST
412.50 9.30 9.60 9.45 9.45 -1.59 -14.41% 0.02 3 46 0.33 -0.33 0.01 -0.28 10/20/2026 10/20/2026 12:59:12 PM EST
415.00 10.10 10.50 10.30 10.36 -1.74 -14.38% 0.02 9 54 0.33 -0.35 0.01 -0.28 10/20/2026 10/20/2026 12:59:12 PM EST
417.50 11.05 11.40 11.23 11.95 -1.58 -11.68% 0.03 21 30 0.33 -0.37 0.01 -0.28 10/20/2026 10/20/2026 12:59:12 PM EST
420.00 12.05 12.30 12.18 12.28 -2.50 -16.92% 0.03 96 5,413 0.33 -0.40 0.01 -0.29 10/20/2026 10/20/2026 12:59:12 PM EST
422.50 13.05 13.50 13.28 13.95 -1.65 -10.58% 0.03 32 92 0.33 -0.42 0.01 -0.29 10/20/2026 10/20/2026 12:59:12 PM EST
425.00 14.25 14.65 14.45 14.51 -2.69 -15.64% 0.03 270 93 0.32 -0.45 0.01 -0.29 10/20/2026 10/20/2026 12:59:12 PM EST
427.50 15.35 15.85 15.60 15.15 -3.60 -19.20% 0.04 66 144 0.33 -0.47 0.01 -0.29 10/20/2026 10/20/2026 12:59:12 PM EST
430.00 16.60 17.10 16.85 16.36 -2.26 -12.14% 0.04 223 4,366 0.32 -0.49 0.01 -0.29 10/20/2026 10/20/2026 12:59:12 PM EST
432.50 18.00 18.40 18.20 18.20 % 0.04 45 0 0.32 -0.52 0.01 -0.28 10/20/2026 10/20/2026 12:59:12 PM EST
435.00 19.40 19.80 19.60 19.65 -3.05 -13.44% 0.05 82 10 0.32 -0.54 0.01 -0.28 10/20/2026 10/20/2026 12:59:12 PM EST
437.50 20.85 21.25 21.05 20.85 -3.32 -13.74% 0.05 47 24 0.32 -0.57 0.01 -0.28 10/20/2026 10/20/2026 12:59:12 PM EST
440.00 22.35 22.75 22.55 22.45 -2.25 -9.11% 0.05 243 1,989 0.32 -0.59 0.01 -0.27 10/20/2026 10/20/2026 12:59:12 PM EST
445.00 25.60 26.00 25.80 25.65 -2.26 -8.10% 0.06 63 23 0.32 -0.64 0.01 -0.26 10/20/2026 10/20/2026 12:59:12 PM EST
450.00 29.05 29.45 29.25 29.65 -1.65 -5.28% 0.07 33 3,596 0.32 -0.68 0.01 -0.25 10/20/2026 10/20/2026 12:59:12 PM EST
455.00 32.20 33.40 32.80 33.90 % 0.07 18 0 0.32 -0.72 0.01 -0.23 10/20/2026 10/20/2026 12:59:12 PM EST
460.00 36.10 37.40 36.75 36.95 -2.76 -6.95% 0.08 55 2,154 0.32 -0.76 0.01 -0.21 10/20/2026 10/20/2026 12:59:12 PM EST
470.00 45.00 46.00 45.50 54.90 0.00 0.00% 0.10 0 1,209 0.31 -0.83 0.01 -0.18 10/16/2026 10/20/2026 12:59:12 PM EST
480.00 53.55 54.95 54.25 58.82 +3.72 +6.76% 0.11 1 929 0.37 -0.88 0.01 -0.14 10/20/2026 10/20/2026 12:59:12 PM EST
490.00 62.00 64.75 63.38 67.95 0.00 0.00% 0.13 0 486 0.37 -0.92 0.00 -0.11 10/19/2026 10/20/2026 12:59:12 PM EST
500.00 71.85 74.15 73.00 86.58 0.00 0.00% 0.15 0 327 0.40 -0.94 0.00 -0.08 10/15/2026 10/20/2026 12:59:12 PM EST
510.00 82.15 84.60 83.38 71.30 0.00 0.00% 0.16 0 0 0.45 -0.96 0.00 -0.05 10/14/2026 10/20/2026 12:59:12 PM EST
520.00 91.45 94.60 93.03 100.15 0.00 0.00% 0.18 0 0 0.48 -0.98 0.00 -0.04 10/15/2026 10/20/2026 12:59:12 PM EST
530.00 101.50 104.60 103.05 111.65 0.00 0.00% 0.19 0 0 0.54 -0.99 0.00 -0.02 10/15/2026 10/20/2026 12:59:12 PM EST
540.00 111.40 114.60 113.00 88.15 0.00 0.00% 0.21 0 0 0.58 -0.99 0.00 -0.02 10/9/2026 10/20/2026 12:59:12 PM EST
550.00 121.20 124.60 122.90 124.10 0.00 0.00% 0.22 0 0 0.61 -1.00 0.00 -0.01 9/10/2026 10/20/2026 12:59:12 PM EST
560.00 131.20 134.60 132.90 87.67 0.00 0.00% 0.24 0 0 0.61 -1.00 0.00 -0.01 10/7/2026 10/20/2026 12:59:12 PM EST
570.00 141.40 144.60 143.00 97.05 0.00 0.00% 0.25 0 0 0.64 -1.00 0.00 0.00 10/2/2026 10/20/2026 12:59:12 PM EST
580.00 151.40 154.60 153.00 151.00 0.00 0.00% 0.26 0 0 0.67 -1.00 0.00 0.00 9/10/2026 10/20/2026 12:59:12 PM EST
590.00 161.35 164.60 162.98 168.83 0.00 0.00% 0.28 0 0 0.70 -1.00 0.00 0.00 8/11/2026 10/20/2026 12:59:12 PM EST
600.00 171.50 174.60 173.05 152.79 0.00 0.00% 0.29 0 0 0.73 -1.00 0.00 0.00 6/22/2026 10/20/2026 12:59:12 PM EST
610.00 181.40 184.60 183.00 % 0.30 0 0 0.79 -1.00 0.00 0.00 10/20/2026 12:59:12 PM EST
620.00 191.30 194.60 192.95 190.85 0.00 0.00% 0.31 0 0 0.78 -1.00 0.00 0.00 9/10/2026 10/20/2026 12:59:12 PM EST
630.00 201.35 204.60 202.98 217.50 0.00 0.00% 0.32 0 0 0.81 -1.00 0.00 0.00 8/6/2026 10/20/2026 12:59:12 PM EST
640.00 211.40 214.60 213.00 % 0.33 0 0 0.84 -1.00 0.00 0.00 10/20/2026 12:59:12 PM EST
650.00 221.40 224.60 223.00 247.25 0.00 0.00% 0.34 0 0 0.88 -1.00 0.00 0.00 7/20/2026 10/20/2026 12:59:12 PM EST
660.00 231.35 234.60 232.98 223.75 0.00 0.00% 0.35 0 0 0.87 -1.00 0.00 0.00 6/25/2026 10/20/2026 12:59:12 PM EST
670.00 241.45 244.60 243.03 233.20 0.00 0.00% 0.36 0 0 0.89 -1.00 0.00 0.00 6/25/2026 10/20/2026 12:59:12 PM EST
680.00 251.40 254.60 253.00 254.60 0.00 0.00% 0.37 0 0 0.93 -1.00 0.00 0.00 8/5/2026 10/20/2026 12:59:12 PM EST