Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $451.25 as of 9/28/2026 6:32:15 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
70.00 381.70 385.90 383.80 383.10 +0.91 +0.24% 5.48 5 299 2.29 1.00 0.00 0.00 9/28/2026 9/28/2026 4:00:07 PM EST
75.00 376.90 380.95 378.93 % 5.05 0 2 2.25 1.00 0.00 0.00 9/28/2026 4:00:07 PM EST
80.00 371.95 375.95 373.95 283.12 0.00 0.00% 4.67 0 18 2.12 1.00 0.00 0.00 4/16/2026 9/28/2026 4:00:07 PM EST
85.00 367.00 371.00 369.00 339.50 0.00 0.00% 4.34 0 16 2.09 1.00 0.00 0.00 8/10/2026 9/28/2026 4:00:07 PM EST
90.00 362.05 366.05 364.05 353.85 0.00 0.00% 4.04 0 61 1.98 1.00 0.00 0.00 9/8/2026 9/28/2026 4:00:07 PM EST
95.00 357.00 361.15 359.08 351.00 +31.20 +9.76% 3.78 1 17 1.92 1.00 0.00 0.00 9/28/2026 9/28/2026 4:00:07 PM EST
100.00 352.05 356.15 354.10 315.00 0.00 0.00% 3.54 0 92 1.83 1.00 0.00 0.00 9/3/2026 9/28/2026 4:00:07 PM EST
105.00 347.25 351.20 349.23 301.00 0.00 0.00% 3.33 0 25 1.77 1.00 0.00 0.00 4/27/2026 9/28/2026 4:00:07 PM EST
110.00 342.10 346.25 344.18 330.50 0.00 0.00% 3.13 0 46 1.75 1.00 0.00 0.00 6/24/2026 9/28/2026 4:00:07 PM EST
115.00 337.05 341.30 339.18 305.56 0.00 0.00% 2.95 0 35 1.70 1.00 0.00 0.00 9/14/2026 9/28/2026 4:00:07 PM EST
120.00 332.20 336.35 334.28 300.00 0.00 0.00% 2.79 0 46 1.68 1.00 0.00 0.00 8/6/2026 9/28/2026 4:00:07 PM EST
125.00 327.25 331.35 329.30 299.54 0.00 0.00% 2.63 0 74 1.63 1.00 0.00 0.00 8/10/2026 9/28/2026 4:00:07 PM EST
130.00 322.30 326.45 324.38 295.75 0.00 0.00% 2.50 0 22 1.59 1.00 0.00 0.00 9/10/2026 9/28/2026 4:00:07 PM EST
135.00 317.50 321.50 319.50 270.83 0.00 0.00% 2.37 0 9 1.54 1.00 0.00 0.00 7/30/2026 9/28/2026 4:00:07 PM EST
140.00 312.40 316.55 314.48 314.41 +39.30 +14.29% 2.25 1 72 1.13 1.00 0.00 0.00 9/28/2026 9/28/2026 4:00:07 PM EST
145.00 307.45 311.60 309.53 243.00 0.00 0.00% 2.13 0 50 1.46 1.00 0.00 0.00 7/28/2026 9/28/2026 4:00:07 PM EST
150.00 302.60 306.65 304.63 276.95 0.00 0.00% 2.03 0 122 1.35 1.00 0.00 0.00 9/17/2026 9/28/2026 4:00:07 PM EST
155.00 297.50 301.65 299.58 259.93 0.00 0.00% 1.93 0 32 1.31 1.00 0.00 0.00 9/2/2026 9/28/2026 4:00:07 PM EST
160.00 292.55 296.70 294.63 291.00 0.00 0.00% 1.84 0 59 1.28 1.00 0.00 0.00 9/22/2026 9/28/2026 4:00:07 PM EST
165.00 287.60 291.75 289.68 251.00 0.00 0.00% 1.76 0 44 1.29 1.00 0.00 0.00 8/20/2026 9/28/2026 4:00:07 PM EST
170.00 282.80 286.80 284.80 283.48 0.00 0.00% 1.68 0 69 1.25 1.00 0.00 0.00 9/25/2026 9/28/2026 4:00:07 PM EST
175.00 277.85 281.85 279.85 278.38 0.00 0.00% 1.60 0 58 1.22 1.00 0.00 0.00 9/25/2026 9/28/2026 4:00:07 PM EST
180.00 272.90 276.90 274.90 272.96 0.00 0.00% 1.53 0 148 1.19 1.00 0.00 0.00 9/25/2026 9/28/2026 4:00:07 PM EST
185.00 267.80 271.95 269.88 248.18 0.00 0.00% 1.46 0 467 1.16 1.00 0.00 0.00 9/10/2026 9/28/2026 4:00:07 PM EST
190.00 262.95 266.90 264.93 239.30 0.00 0.00% 1.39 0 348 1.13 1.00 0.00 0.00 9/4/2026 9/28/2026 4:00:07 PM EST
195.00 258.30 262.00 260.15 223.00 0.00 0.00% 1.33 0 1,721 1.10 1.00 0.00 0.00 8/25/2026 9/28/2026 4:00:07 PM EST
200.00 253.35 256.90 255.13 249.11 0.00 0.00% 1.28 0 331 1.02 1.00 0.00 0.00 9/23/2026 9/28/2026 4:00:07 PM EST
210.00 243.20 247.20 245.20 242.00 0.00 0.00% 1.17 0 546 0.94 1.00 0.00 0.00 9/22/2026 9/28/2026 4:00:07 PM EST
220.00 233.30 237.30 235.30 230.00 0.00 0.00% 1.07 0 406 0.91 1.00 0.00 0.00 9/22/2026 9/28/2026 4:00:07 PM EST
230.00 223.90 227.40 225.65 191.00 0.00 0.00% 0.98 0 130 0.86 1.00 0.00 -0.01 9/16/2026 9/28/2026 4:00:07 PM EST
240.00 214.20 217.50 215.85 181.30 0.00 0.00% 0.90 0 374 0.81 1.00 0.00 -0.02 9/16/2026 9/28/2026 4:00:07 PM EST
250.00 204.20 207.60 205.90 206.14 +0.14 +0.07% 0.82 1 373 0.76 1.00 0.00 -0.03 9/28/2026 9/28/2026 4:00:07 PM EST
260.00 194.55 197.75 196.15 192.96 0.00 0.00% 0.75 0 287 0.70 0.99 0.00 -0.03 9/24/2026 9/28/2026 4:00:07 PM EST
270.00 184.45 187.90 186.18 181.60 -1.95 -1.07% 0.69 5 512 0.68 0.99 0.00 -0.04 9/28/2026 9/28/2026 4:00:07 PM EST
280.00 174.20 177.70 175.95 177.55 +2.98 +1.71% 0.63 7 676 0.64 0.99 0.00 -0.04 9/28/2026 9/28/2026 4:00:07 PM EST
290.00 165.05 168.20 166.63 155.70 0.00 0.00% 0.57 0 741 0.61 0.99 0.00 -0.05 9/21/2026 9/28/2026 4:00:07 PM EST
300.00 154.65 158.40 156.53 147.50 -9.50 -6.06% 0.52 3 1,227 0.55 0.98 0.00 -0.06 9/28/2026 9/28/2026 4:00:07 PM EST
310.00 144.85 148.30 146.58 137.75 -5.75 -4.01% 0.47 4 514 0.54 0.98 0.00 -0.06 9/28/2026 9/28/2026 4:00:07 PM EST
320.00 135.30 138.25 136.78 137.00 -2.00 -1.44% 0.43 4 580 0.50 0.97 0.00 -0.07 9/28/2026 9/28/2026 4:00:07 PM EST
330.00 125.90 129.30 127.60 121.10 0.00 0.00% 0.39 0 784 0.47 0.96 0.00 -0.08 9/22/2026 9/28/2026 4:00:07 PM EST
340.00 116.55 119.05 117.80 117.10 +0.75 +0.65% 0.35 2 787 0.38 0.95 0.00 -0.09 9/28/2026 9/28/2026 4:00:07 PM EST
350.00 106.75 110.20 108.48 105.91 -0.86 -0.81% 0.31 1 892 0.38 0.93 0.00 -0.10 9/28/2026 9/28/2026 4:00:07 PM EST
360.00 97.90 101.30 99.60 99.08 +7.73 +8.47% 0.28 1 528 0.37 0.92 0.00 -0.11 9/28/2026 9/28/2026 4:00:07 PM EST
370.00 88.25 92.05 90.15 82.20 -4.10 -4.76% 0.24 1 349 0.36 0.90 0.00 -0.12 9/28/2026 9/28/2026 4:00:07 PM EST
380.00 79.75 83.25 81.50 73.82 -5.04 -6.40% 0.21 1 1,139 0.36 0.88 0.00 -0.14 9/28/2026 9/28/2026 4:00:07 PM EST
390.00 71.20 73.95 72.58 73.50 +4.52 +6.56% 0.19 3 1,028 0.35 0.85 0.00 -0.15 9/28/2026 9/28/2026 4:00:07 PM EST
400.00 63.55 66.10 64.83 65.50 +1.93 +3.04% 0.16 5 1,645 0.35 0.81 0.00 -0.16 9/28/2026 9/28/2026 4:00:07 PM EST
410.00 56.20 57.90 57.05 57.63 +1.48 +2.64% 0.14 3 1,166 0.34 0.77 0.00 -0.17 9/28/2026 9/28/2026 4:00:07 PM EST
420.00 48.60 51.85 50.23 50.57 +2.07 +4.27% 0.12 25 6,157 0.34 0.73 0.00 -0.18 9/28/2026 9/28/2026 4:00:07 PM EST
430.00 42.20 45.00 43.60 44.00 +1.55 +3.66% 0.10 101 3,406 0.34 0.68 0.01 -0.19 9/28/2026 9/28/2026 4:00:07 PM EST
440.00 36.30 38.90 37.60 38.11 +1.11 +3.00% 0.09 79 2,196 0.34 0.63 0.01 -0.19 9/28/2026 9/28/2026 4:00:07 PM EST
450.00 31.50 34.00 32.75 32.48 +0.58 +1.82% 0.07 73 5,928 0.34 0.57 0.01 -0.20 9/28/2026 9/28/2026 4:00:07 PM EST
460.00 26.90 28.25 27.58 27.70 +0.95 +3.56% 0.06 104 1,841 0.34 0.51 0.01 -0.20 9/28/2026 9/28/2026 4:00:07 PM EST
470.00 22.45 24.75 23.60 23.21 +0.11 +0.48% 0.05 21 1,489 0.34 0.46 0.01 -0.20 9/28/2026 9/28/2026 4:00:07 PM EST
480.00 19.00 20.80 19.90 19.80 +0.45 +2.33% 0.04 14 2,620 0.34 0.41 0.01 -0.19 9/28/2026 9/28/2026 4:00:07 PM EST
490.00 15.90 17.60 16.75 16.39 +0.58 +3.67% 0.03 33 2,006 0.34 0.36 0.01 -0.18 9/28/2026 9/28/2026 4:00:07 PM EST
500.00 12.95 14.70 13.83 13.95 +0.85 +6.49% 0.03 162 26,817 0.34 0.31 0.00 -0.17 9/28/2026 9/28/2026 4:00:07 PM EST
510.00 11.00 11.60 11.30 11.34 +0.42 +3.85% 0.02 43 2,264 0.34 0.27 0.00 -0.16 9/28/2026 9/28/2026 4:00:07 PM EST
520.00 8.65 10.15 9.40 9.60 +0.55 +6.08% 0.02 7 4,068 0.34 0.24 0.00 -0.15 9/28/2026 9/28/2026 4:00:07 PM EST
530.00 7.20 8.30 7.75 7.70 +0.10 +1.32% 0.01 1 5,396 0.34 0.20 0.00 -0.14 9/28/2026 9/28/2026 4:00:07 PM EST
540.00 6.10 6.90 6.50 6.42 +0.28 +4.56% 0.01 237 1,562 0.35 0.18 0.00 -0.13 9/28/2026 9/28/2026 4:00:07 PM EST
550.00 4.80 5.80 5.30 5.31 +0.31 +6.20% 0.01 26 6,315 0.35 0.15 0.00 -0.11 9/28/2026 9/28/2026 4:00:07 PM EST
560.00 3.85 4.45 4.15 4.43 +0.33 +8.05% 0.01 88 37,601 0.35 0.13 0.00 -0.10 9/28/2026 9/28/2026 4:00:07 PM EST
570.00 3.35 3.90 3.63 3.05 -0.43 -12.36% 0.01 22 1,375 0.35 0.11 0.00 -0.09 9/28/2026 9/28/2026 4:00:07 PM EST
580.00 2.63 3.05 2.84 2.95 -0.10 -3.28% 0.00 15 2,804 0.35 0.09 0.00 -0.08 9/28/2026 9/28/2026 4:00:07 PM EST
590.00 2.16 2.71 2.44 2.43 +0.09 +3.85% 0.00 1 2,149 0.36 0.08 0.00 -0.07 9/28/2026 9/28/2026 4:00:07 PM EST
600.00 1.78 2.35 2.07 1.49 -0.43 -22.40% 0.00 5 1,144 0.36 0.06 0.00 -0.06 9/28/2026 9/28/2026 4:00:07 PM EST
610.00 1.36 1.82 1.59 1.56 0.00 0.00% 0.00 0 1,603 0.36 0.05 0.00 -0.05 9/25/2026 9/28/2026 4:00:07 PM EST
620.00 1.20 1.57 1.39 1.32 +0.07 +5.60% 0.00 4 550 0.36 0.04 0.00 -0.05 9/28/2026 9/28/2026 4:00:07 PM EST
630.00 0.84 1.41 1.13 0.80 -0.47 -37.01% 0.00 1 1,913 0.37 0.04 0.00 -0.04 9/28/2026 9/28/2026 4:00:07 PM EST
640.00 0.78 0.98 0.88 0.87 0.00 0.00% 0.00 0 277 0.37 0.03 0.00 -0.03 9/25/2026 9/28/2026 4:00:07 PM EST
650.00 0.55 1.00 0.78 0.73 +0.01 +1.39% 0.00 4 323 0.37 0.02 0.00 -0.03 9/28/2026 9/28/2026 4:00:07 PM EST
660.00 0.24 0.86 0.55 0.61 0.00 0.00% 0.00 0 602 0.36 0.02 0.00 -0.03 9/25/2026 9/28/2026 4:00:07 PM EST
670.00 0.15 0.87 0.51 0.45 0.00 0.00% 0.00 0 484 0.36 0.02 0.00 -0.02 9/23/2026 9/28/2026 4:00:07 PM EST
680.00 0.34 0.54 0.44 0.41 -0.11 -21.16% 0.00 4 2,425 0.38 0.01 0.00 -0.02 9/28/2026 9/28/2026 4:00:07 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
70.00 0.00 0.17 0.09 0.02 0.00 0.00% 0.00 0 1,356 1.36 0.00 0.00 0.00 9/24/2026 9/28/2026 4:00:07 PM EST
75.00 0.00 0.03 0.02 0.03 0.00 0.00% 0.00 0 1,198 1.25 0.00 0.00 0.00 9/21/2026 9/28/2026 4:00:07 PM EST
80.00 0.00 0.27 0.14 0.02 0.00 0.00% 0.00 0 150 1.50 0.00 0.00 0.00 9/17/2026 9/28/2026 4:00:07 PM EST
85.00 0.00 2.06 1.03 0.02 -0.01 -33.34% 0.01 2 232 1.93 0.00 0.00 0.00 9/28/2026 9/28/2026 4:00:07 PM EST
90.00 0.00 0.48 0.24 0.02 0.00 0.00% 0.00 0 3,265 1.50 0.00 0.00 0.00 9/23/2026 9/28/2026 4:00:07 PM EST
95.00 0.00 1.07 0.54 0.14 0.00 0.00% 0.01 0 645 1.62 0.00 0.00 0.00 8/21/2026 9/28/2026 4:00:07 PM EST
100.00 0.01 0.07 0.04 0.01 -0.02 -66.67% 0.00 19 4,260 1.06 0.00 0.00 0.00 9/28/2026 9/28/2026 4:00:07 PM EST
105.00 0.01 0.15 0.08 0.07 +0.05 +250.00% 0.00 20 292 1.07 0.00 0.00 0.00 9/28/2026 9/28/2026 4:00:07 PM EST
110.00 0.00 0.27 0.14 0.03 -0.03 -50.00% 0.00 2 526 1.23 0.00 0.00 0.00 9/28/2026 9/28/2026 4:00:07 PM EST
115.00 0.00 2.13 1.07 0.02 0.00 0.00% 0.01 0 280 1.60 0.00 0.00 0.00 9/24/2026 9/28/2026 4:00:07 PM EST
120.00 0.00 0.71 0.36 0.02 0.00 0.00% 0.00 0 608 1.30 0.00 0.00 0.00 9/25/2026 9/28/2026 4:00:07 PM EST
125.00 0.00 1.03 0.52 0.03 0.00 0.00% 0.00 0 607 1.34 0.00 0.00 0.00 9/24/2026 9/28/2026 4:00:07 PM EST
130.00 0.00 2.13 1.07 0.05 0.00 0.00% 0.01 0 143 1.46 0.00 0.00 0.00 9/24/2026 9/28/2026 4:00:07 PM EST
135.00 0.00 0.99 0.50 0.11 0.00 0.00% 0.00 0 711 1.25 0.00 0.00 0.00 9/23/2026 9/28/2026 4:00:07 PM EST
140.00 0.00 0.63 0.32 0.04 0.00 0.00% 0.00 0 1,105 1.14 0.00 0.00 0.00 9/23/2026 9/28/2026 4:00:07 PM EST
145.00 0.00 0.81 0.41 0.06 0.00 0.00% 0.00 0 254 1.15 0.00 0.00 0.00 9/23/2026 9/28/2026 4:00:07 PM EST
150.00 0.01 0.13 0.07 0.03 0.00 0.00% 0.00 144 1,432 0.81 0.00 0.00 0.00 9/28/2026 9/28/2026 4:00:07 PM EST
155.00 0.01 0.43 0.22 0.09 +0.05 +125.00% 0.00 25 372 0.85 0.00 0.00 0.00 9/28/2026 9/28/2026 4:00:07 PM EST
160.00 0.02 0.13 0.08 0.03 -0.01 -25.00% 0.00 37 1,547 0.78 0.00 0.00 0.00 9/28/2026 9/28/2026 4:00:07 PM EST
165.00 0.00 1.00 0.50 0.05 0.00 0.00% 0.00 0 317 1.06 0.00 0.00 0.00 9/24/2026 9/28/2026 4:00:07 PM EST
170.00 0.00 2.15 1.08 0.04 0.00 0.00% 0.01 0 2,421 1.17 0.00 0.00 0.00 9/24/2026 9/28/2026 4:00:07 PM EST
175.00 0.00 1.08 0.54 0.08 0.00 0.00% 0.00 0 1,483 0.95 0.00 0.00 0.00 9/24/2026 9/28/2026 4:00:07 PM EST
180.00 0.00 2.16 1.08 0.10 0.00 0.00% 0.01 0 392 1.11 0.00 0.00 0.00 9/25/2026 9/28/2026 4:00:07 PM EST
185.00 0.00 1.97 0.99 0.15 0.00 0.00% 0.01 0 749 1.04 0.00 0.00 0.00 9/24/2026 9/28/2026 4:00:07 PM EST
190.00 0.00 2.17 1.09 0.08 0.00 0.00% 0.01 0 1,165 1.05 0.00 0.00 0.00 9/24/2026 9/28/2026 4:00:07 PM EST
195.00 0.00 0.21 0.11 0.07 0.00 0.00% 0.00 0 1,393 0.72 0.00 0.00 0.00 9/24/2026 9/28/2026 4:00:07 PM EST
200.00 0.05 0.31 0.18 0.10 +0.01 +11.12% 0.00 5 5,590 0.68 0.00 0.00 0.00 9/28/2026 9/28/2026 4:00:07 PM EST
210.00 0.05 0.12 0.09 0.13 0.00 0.00% 0.00 0 1,760 0.61 0.00 0.00 0.00 9/25/2026 9/28/2026 4:00:07 PM EST
220.00 0.01 0.15 0.08 0.11 0.00 0.00% 0.00 1 5,583 0.58 0.00 0.00 0.00 9/28/2026 9/28/2026 4:00:07 PM EST
230.00 0.02 0.18 0.10 0.10 -0.05 -33.34% 0.00 45 2,832 0.53 0.00 0.00 -0.01 9/28/2026 9/28/2026 4:00:07 PM EST
240.00 0.06 0.22 0.14 0.15 0.00 0.00% 0.00 3 11,120 0.54 0.00 0.00 -0.02 9/28/2026 9/28/2026 4:00:07 PM EST
250.00 0.15 0.23 0.19 0.19 -0.01 -5.00% 0.00 8 4,504 0.52 0.00 0.00 -0.03 9/28/2026 9/28/2026 4:00:07 PM EST
260.00 0.17 0.37 0.27 0.25 -0.05 -16.67% 0.00 8 3,473 0.51 -0.01 0.00 -0.03 9/28/2026 9/28/2026 4:00:07 PM EST
270.00 0.16 0.44 0.30 0.29 +0.01 +3.58% 0.00 2 3,241 0.49 -0.01 0.00 -0.04 9/28/2026 9/28/2026 4:00:07 PM EST
280.00 0.33 0.41 0.37 0.36 -0.07 -16.28% 0.00 2 2,320 0.47 -0.01 0.00 -0.04 9/28/2026 9/28/2026 4:00:07 PM EST
290.00 0.30 0.68 0.49 0.36 0.00 0.00% 0.00 0 2,286 0.46 -0.01 0.00 -0.05 9/25/2026 9/28/2026 4:00:07 PM EST
300.00 0.52 0.64 0.58 0.56 +0.01 +1.82% 0.00 75 9,113 0.44 -0.02 0.00 -0.06 9/28/2026 9/28/2026 4:00:07 PM EST
310.00 0.66 0.78 0.72 0.72 +0.05 +7.47% 0.00 33 3,659 0.42 -0.02 0.00 -0.06 9/28/2026 9/28/2026 4:00:07 PM EST
320.00 0.87 1.03 0.95 0.92 +0.02 +2.23% 0.00 81 9,591 0.41 -0.03 0.00 -0.07 9/28/2026 9/28/2026 4:00:07 PM EST
330.00 1.11 1.46 1.29 1.18 0.00 0.00% 0.00 5,061 7,219 0.40 -0.04 0.00 -0.08 9/28/2026 9/28/2026 4:00:07 PM EST
340.00 1.30 1.69 1.50 1.50 -0.11 -6.84% 0.00 80 5,396 0.38 -0.05 0.00 -0.09 9/28/2026 9/28/2026 4:00:07 PM EST
350.00 1.95 2.19 2.07 2.05 -0.02 -0.97% 0.01 90 8,678 0.38 -0.07 0.00 -0.10 9/28/2026 9/28/2026 4:00:07 PM EST
360.00 2.50 2.86 2.68 2.69 -0.11 -3.93% 0.01 72 21,119 0.37 -0.08 0.00 -0.11 9/28/2026 9/28/2026 4:00:07 PM EST
370.00 3.35 3.90 3.63 3.58 -0.22 -5.79% 0.01 12 5,952 0.36 -0.10 0.00 -0.12 9/28/2026 9/28/2026 4:00:07 PM EST
380.00 4.35 5.10 4.73 4.64 -0.51 -9.91% 0.01 55 2,788 0.36 -0.12 0.00 -0.14 9/28/2026 9/28/2026 4:00:07 PM EST
390.00 5.75 6.75 6.25 6.17 -0.53 -7.91% 0.02 151 2,766 0.35 -0.15 0.00 -0.15 9/28/2026 9/28/2026 4:00:07 PM EST
400.00 7.55 8.35 7.95 8.09 -0.36 -4.26% 0.02 166 20,991 0.34 -0.19 0.00 -0.16 9/28/2026 9/28/2026 4:00:07 PM EST
410.00 9.90 11.05 10.48 10.36 -0.79 -7.09% 0.03 34 2,778 0.34 -0.23 0.00 -0.17 9/28/2026 9/28/2026 4:00:07 PM EST
420.00 13.05 14.15 13.60 13.45 -0.60 -4.27% 0.03 18 3,550 0.35 -0.27 0.00 -0.18 9/28/2026 9/28/2026 4:00:07 PM EST
430.00 15.85 17.45 16.65 16.85 -0.87 -4.91% 0.04 71 2,325 0.34 -0.32 0.01 -0.19 9/28/2026 9/28/2026 4:00:07 PM EST
440.00 20.40 21.95 21.18 21.00 -0.65 -3.01% 0.05 55 1,731 0.34 -0.37 0.01 -0.19 9/28/2026 9/28/2026 4:00:07 PM EST
450.00 24.55 26.45 25.50 25.36 -1.49 -5.55% 0.06 17 1,036 0.34 -0.43 0.01 -0.20 9/28/2026 9/28/2026 4:00:07 PM EST
460.00 29.35 31.35 30.35 30.50 -1.70 -5.28% 0.07 9 861 0.34 -0.49 0.01 -0.20 9/28/2026 9/28/2026 4:00:07 PM EST
470.00 36.05 37.60 36.83 36.25 -2.40 -6.21% 0.08 5 150 0.34 -0.54 0.01 -0.20 9/28/2026 9/28/2026 4:00:07 PM EST
480.00 42.15 44.90 43.53 44.45 0.00 0.00% 0.09 0 164 0.34 -0.59 0.01 -0.19 9/25/2026 9/28/2026 4:00:07 PM EST
490.00 47.65 51.70 49.68 50.30 0.00 0.00% 0.10 0 95 0.34 -0.64 0.01 -0.18 9/25/2026 9/28/2026 4:00:07 PM EST
500.00 55.60 58.25 56.93 57.30 -6.77 -10.57% 0.11 4 332 0.34 -0.69 0.00 -0.17 9/28/2026 9/28/2026 4:00:07 PM EST
510.00 63.80 66.75 65.28 66.45 0.00 0.00% 0.13 0 115 0.35 -0.73 0.00 -0.16 9/24/2026 9/28/2026 4:00:07 PM EST
520.00 71.50 74.95 73.23 74.00 0.00 0.00% 0.14 0 186 0.34 -0.76 0.00 -0.15 9/25/2026 9/28/2026 4:00:07 PM EST
530.00 80.25 83.45 81.85 90.92 0.00 0.00% 0.15 0 129 0.35 -0.80 0.00 -0.14 9/21/2026 9/28/2026 4:00:07 PM EST
540.00 88.50 91.45 89.98 89.20 -4.35 -4.65% 0.17 4 290 0.33 -0.82 0.00 -0.13 9/28/2026 9/28/2026 4:00:07 PM EST
550.00 98.50 100.90 99.70 101.20 0.00 0.00% 0.18 0 66 0.35 -0.85 0.00 -0.11 9/25/2026 9/28/2026 4:00:07 PM EST
560.00 106.75 110.50 108.63 118.15 0.00 0.00% 0.19 0 11 0.38 -0.87 0.00 -0.10 6/30/2026 9/28/2026 4:00:07 PM EST
570.00 115.75 119.80 117.78 160.55 0.00 0.00% 0.21 0 0 0.39 -0.89 0.00 -0.09 8/24/2026 9/28/2026 4:00:07 PM EST
580.00 125.75 129.55 127.65 150.70 0.00 0.00% 0.22 0 0 0.40 -0.91 0.00 -0.08 8/13/2026 9/28/2026 4:00:07 PM EST
590.00 135.15 139.35 137.25 139.96 0.00 0.00% 0.23 0 5 0.39 -0.92 0.00 -0.07 9/25/2026 9/28/2026 4:00:07 PM EST
600.00 145.50 149.40 147.45 153.25 0.00 0.00% 0.25 0 2 0.44 -0.94 0.00 -0.06 9/22/2026 9/28/2026 4:00:07 PM EST
610.00 155.50 159.40 157.45 183.20 0.00 0.00% 0.26 0 0 0.46 -0.95 0.00 -0.05 9/4/2026 9/28/2026 4:00:07 PM EST
620.00 165.50 169.30 167.40 % 0.27 0 0 0.48 -0.96 0.00 -0.05 9/28/2026 4:00:07 PM EST
630.00 175.50 179.35 177.43 % 0.28 0 0 0.50 -0.96 0.00 -0.04 9/28/2026 4:00:07 PM EST
640.00 185.50 189.30 187.40 191.88 0.00 0.00% 0.29 0 0 0.52 -0.97 0.00 -0.03 9/22/2026 9/28/2026 4:00:07 PM EST
650.00 195.50 198.50 197.00 232.00 0.00 0.00% 0.30 0 0 0.53 -0.98 0.00 -0.03 7/21/2026 9/28/2026 4:00:07 PM EST
660.00 205.50 209.40 207.45 % 0.31 0 0 0.55 -0.98 0.00 -0.03 9/28/2026 4:00:07 PM EST
670.00 215.50 219.35 217.43 247.70 0.00 0.00% 0.32 0 0 0.57 -0.98 0.00 -0.02 8/11/2026 9/28/2026 4:00:07 PM EST
680.00 225.50 229.05 227.28 249.50 0.00 0.00% 0.33 0 0 0.58 -0.99 0.00 -0.02 8/12/2026 9/28/2026 4:00:07 PM EST