Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $275.06 as of 11/21/2025 9:35:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 119.85 | 120.70 | 120.28 | % | 0.78 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 160.00 | 114.85 | 115.70 | 115.28 | 117.08 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 165.00 | 109.90 | 110.75 | 110.33 | % | 0.67 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 170.00 | 104.90 | 105.90 | 105.40 | 105.02 | % | 0.62 | 5 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST | |
| 175.00 | 99.95 | 101.10 | 100.53 | % | 0.57 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 180.00 | 94.95 | 96.10 | 95.53 | 102.77 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 185.00 | 89.95 | 90.80 | 90.38 | 94.65 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 190.00 | 85.00 | 85.85 | 85.43 | 80.90 | -8.77 | -9.78% | 0.45 | 1 | 2 | 1.04 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 195.00 | 80.05 | 81.15 | 80.60 | % | 0.41 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 11/21/2025 4:00:01 PM EST | |||
| 200.00 | 75.10 | 76.20 | 75.65 | 76.28 | -9.82 | -11.41% | 0.38 | 2 | 9 | 0.92 | 1.00 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 205.00 | 70.10 | 70.95 | 70.53 | 75.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.06 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 210.00 | 65.15 | 66.00 | 65.58 | 60.44 | -30.96 | -33.88% | 0.31 | 1 | 1 | 0.82 | 0.99 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 215.00 | 60.25 | 61.05 | 60.65 | % | 0.28 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.08 | 11/21/2025 4:00:01 PM EST | |||
| 220.00 | 55.30 | 56.15 | 55.73 | 64.88 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.73 | 0.98 | 0.00 | -0.10 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 225.00 | 50.40 | 51.55 | 50.98 | 72.45 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.55 | 0.97 | 0.00 | -0.12 | 11/10/2025 | 11/21/2025 4:00:01 PM EST |
| 230.00 | 45.55 | 46.30 | 45.93 | 42.00 | -11.10 | -20.91% | 0.20 | 2 | 6 | 0.51 | 0.96 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 235.00 | 40.70 | 41.85 | 41.28 | 41.70 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.52 | 0.94 | 0.00 | -0.16 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 240.00 | 35.95 | 36.80 | 36.38 | 43.47 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.49 | 0.92 | 0.01 | -0.19 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 245.00 | 31.30 | 32.45 | 31.88 | 32.79 | % | 0.13 | 1 | 0 | 0.49 | 0.90 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 4:00:01 PM EST | |
| 250.00 | 26.75 | 27.50 | 27.13 | 23.70 | -6.43 | -21.35% | 0.11 | 9 | 108 | 0.45 | 0.86 | 0.01 | -0.24 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 255.00 | 22.40 | 23.55 | 22.98 | 22.15 | -3.85 | -14.81% | 0.09 | 21 | 39 | 0.45 | 0.82 | 0.01 | -0.27 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 257.50 | 20.35 | 21.45 | 20.90 | 25.75 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.44 | 0.79 | 0.01 | -0.28 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 260.00 | 18.35 | 19.10 | 18.73 | 20.00 | -1.56 | -7.24% | 0.07 | 30 | 4,052 | 0.42 | 0.77 | 0.01 | -0.30 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 262.50 | 16.60 | 17.50 | 17.05 | 18.90 | -3.35 | -15.06% | 0.06 | 11 | 14 | 0.43 | 0.73 | 0.01 | -0.31 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 265.00 | 14.60 | 15.35 | 14.98 | 15.55 | -5.77 | -27.07% | 0.06 | 29 | 17 | 0.41 | 0.70 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 267.50 | 13.05 | 13.70 | 13.38 | 15.50 | -2.43 | -13.56% | 0.05 | 6 | 10 | 0.41 | 0.66 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 270.00 | 11.80 | 12.05 | 11.93 | 14.10 | -0.40 | -2.76% | 0.04 | 40 | 49 | 0.41 | 0.62 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 272.50 | 10.10 | 10.55 | 10.33 | 12.05 | -9.54 | -44.19% | 0.04 | 253 | 5 | 0.41 | 0.57 | 0.02 | -0.34 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 275.00 | 8.90 | 9.15 | 9.03 | 9.67 | -2.23 | -18.74% | 0.03 | 125 | 175 | 0.40 | 0.53 | 0.02 | -0.34 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 277.50 | 7.60 | 7.90 | 7.75 | 8.15 | -4.35 | -34.80% | 0.03 | 590 | 35 | 0.40 | 0.48 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 280.00 | 6.50 | 7.05 | 6.78 | 6.50 | -2.64 | -28.89% | 0.02 | 293 | 223 | 0.41 | 0.44 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 282.50 | 5.50 | 5.95 | 5.73 | 6.00 | -3.05 | -33.71% | 0.02 | 229 | 40 | 0.40 | 0.39 | 0.02 | -0.31 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 285.00 | 4.70 | 4.85 | 4.78 | 4.55 | -2.45 | -35.00% | 0.02 | 344 | 452 | 0.39 | 0.35 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 287.50 | 3.85 | 4.15 | 4.00 | 3.91 | -2.44 | -38.43% | 0.01 | 52 | 30 | 0.40 | 0.31 | 0.02 | -0.28 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 290.00 | 2.95 | 3.60 | 3.28 | 2.98 | -2.22 | -42.70% | 0.01 | 341 | 607 | 0.39 | 0.27 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 292.50 | 2.59 | 2.91 | 2.75 | 3.05 | -1.70 | -35.79% | 0.01 | 339 | 56 | 0.39 | 0.23 | 0.01 | -0.24 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 295.00 | 2.00 | 2.44 | 2.22 | 2.21 | -1.53 | -40.91% | 0.01 | 262 | 428 | 0.39 | 0.20 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 297.50 | 1.50 | 2.04 | 1.77 | 1.80 | -1.20 | -40.00% | 0.01 | 30 | 131 | 0.39 | 0.17 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 300.00 | 1.31 | 1.51 | 1.41 | 1.54 | -0.97 | -38.65% | 0.00 | 274 | 660 | 0.38 | 0.14 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 302.50 | 0.97 | 1.23 | 1.10 | 1.17 | -1.53 | -56.67% | 0.00 | 742 | 22 | 0.38 | 0.12 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 305.00 | 0.73 | 1.01 | 0.87 | 0.93 | -0.97 | -51.06% | 0.00 | 46 | 449 | 0.38 | 0.10 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 307.50 | 0.47 | 0.95 | 0.71 | 0.80 | -0.73 | -47.72% | 0.00 | 16 | 46 | 0.38 | 0.08 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 310.00 | 0.50 | 0.80 | 0.65 | 0.65 | -0.92 | -58.60% | 0.00 | 199 | 498 | 0.40 | 0.07 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 315.00 | 0.30 | 0.67 | 0.49 | 0.46 | -0.48 | -51.07% | 0.00 | 21 | 188 | 0.41 | 0.05 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 320.00 | 0.22 | 0.37 | 0.30 | 0.28 | -0.32 | -53.34% | 0.00 | 38 | 313 | 0.41 | 0.03 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 325.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.36 | -62.07% | 0.00 | 9 | 55 | 0.42 | 0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 330.00 | 0.06 | 0.39 | 0.23 | 0.29 | +0.02 | +7.41% | 0.00 | 7 | 120 | 0.44 | 0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 335.00 | 0.01 | 0.26 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.42 | 0.01 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 340.00 | 0.01 | 0.17 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.43 | 0.01 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 345.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 56 | 0.46 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 350.00 | 0.01 | 0.18 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 66 | 0.49 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 355.00 | 0.01 | 0.30 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.54 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 360.00 | 0.01 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 365.00 | 0.01 | 0.28 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 0.28 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 375.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 385.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 395.00 | 0.00 | 0.27 | 0.14 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 160.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 55 | 67 | 1.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 165.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:01 PM EST |
| 170.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 33 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 175.00 | 0.01 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 180.00 | 0.01 | 0.19 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 185.00 | 0.01 | 0.32 | 0.17 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 190.00 | 0.01 | 0.34 | 0.18 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 195.00 | 0.01 | 0.30 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 4 | 23 | 0.73 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 200.00 | 0.02 | 0.19 | 0.11 | 0.19 | +0.14 | +280.00% | 0.00 | 34 | 55 | 0.67 | 0.00 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 205.00 | 0.01 | 0.32 | 0.17 | 0.20 | +0.05 | +33.34% | 0.00 | 17 | 12 | 0.64 | -0.01 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 210.00 | 0.01 | 0.32 | 0.17 | 0.25 | +0.09 | +56.25% | 0.00 | 10 | 47 | 0.59 | -0.01 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 215.00 | 0.06 | 0.39 | 0.23 | 0.39 | +0.14 | +56.00% | 0.00 | 2 | 38 | 0.60 | -0.02 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 220.00 | 0.11 | 0.60 | 0.36 | 0.38 | +0.17 | +80.96% | 0.00 | 60 | 114 | 0.60 | -0.02 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 225.00 | 0.30 | 0.47 | 0.39 | 0.45 | +0.11 | +32.36% | 0.00 | 6 | 31 | 0.57 | -0.03 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 230.00 | 0.49 | 0.68 | 0.59 | 0.55 | +0.35 | +175.00% | 0.00 | 20 | 91 | 0.56 | -0.04 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 235.00 | 0.49 | 0.90 | 0.70 | 0.78 | +0.04 | +5.41% | 0.00 | 46 | 54 | 0.52 | -0.06 | 0.00 | -0.16 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 240.00 | 0.72 | 1.13 | 0.93 | 0.89 | -0.16 | -15.24% | 0.00 | 144 | 292 | 0.50 | -0.08 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 245.00 | 1.06 | 1.55 | 1.31 | 1.15 | -0.35 | -23.34% | 0.01 | 44 | 190 | 0.49 | -0.10 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 250.00 | 1.53 | 2.09 | 1.81 | 1.59 | -0.21 | -11.67% | 0.01 | 221 | 525 | 0.47 | -0.14 | 0.01 | -0.24 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 255.00 | 2.20 | 2.65 | 2.43 | 2.38 | -0.17 | -6.67% | 0.01 | 327 | 229 | 0.45 | -0.18 | 0.01 | -0.27 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 257.50 | 2.63 | 3.15 | 2.89 | 2.66 | -0.08 | -2.92% | 0.01 | 95 | 6 | 0.44 | -0.21 | 0.01 | -0.28 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 260.00 | 3.20 | 3.70 | 3.45 | 3.61 | +0.11 | +3.15% | 0.01 | 554 | 7,015 | 0.44 | -0.23 | 0.01 | -0.30 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 262.50 | 3.70 | 4.30 | 4.00 | 3.70 | 0.00 | 0.00% | 0.02 | 165 | 278 | 0.43 | -0.27 | 0.01 | -0.31 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 265.00 | 4.40 | 5.00 | 4.70 | 4.43 | -0.35 | -7.33% | 0.02 | 530 | 854 | 0.43 | -0.30 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 267.50 | 5.30 | 5.80 | 5.55 | 5.17 | -0.33 | -6.00% | 0.02 | 215 | 56 | 0.42 | -0.34 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 270.00 | 6.05 | 6.70 | 6.38 | 6.35 | +0.58 | +10.06% | 0.02 | 1,808 | 1,002 | 0.42 | -0.38 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 272.50 | 7.05 | 7.70 | 7.38 | 7.20 | +0.48 | +7.15% | 0.03 | 406 | 108 | 0.41 | -0.43 | 0.02 | -0.34 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 275.00 | 8.05 | 8.85 | 8.45 | 8.77 | +1.20 | +15.86% | 0.03 | 119 | 851 | 0.41 | -0.47 | 0.02 | -0.34 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 277.50 | 9.55 | 10.10 | 9.83 | 8.88 | -0.42 | -4.52% | 0.04 | 46 | 122 | 0.41 | -0.52 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 280.00 | 10.90 | 11.50 | 11.20 | 9.85 | -1.15 | -10.46% | 0.04 | 108 | 460 | 0.40 | -0.56 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 282.50 | 12.40 | 13.05 | 12.73 | 12.58 | +1.43 | +12.83% | 0.05 | 16 | 90 | 0.40 | -0.61 | 0.02 | -0.31 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 285.00 | 13.65 | 14.70 | 14.18 | 14.05 | +0.55 | +4.08% | 0.05 | 45 | 1,319 | 0.39 | -0.65 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 287.50 | 15.65 | 16.45 | 16.05 | 14.98 | +8.04 | +115.85% | 0.06 | 10 | 27 | 0.40 | -0.69 | 0.02 | -0.28 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 290.00 | 17.55 | 18.30 | 17.93 | 17.01 | +0.71 | +4.36% | 0.06 | 25 | 272 | 0.40 | -0.73 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 292.50 | 19.10 | 20.25 | 19.68 | 19.23 | +6.73 | +53.84% | 0.07 | 25 | 31 | 0.39 | -0.77 | 0.01 | -0.24 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 295.00 | 21.50 | 22.25 | 21.88 | 21.20 | +4.72 | +28.65% | 0.07 | 18 | 162 | 0.40 | -0.80 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 297.50 | 23.55 | 24.35 | 23.95 | 11.10 | 0.00 | 0.00% | 0.08 | 0 | 103 | 0.40 | -0.83 | 0.01 | -0.20 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 300.00 | 25.40 | 26.55 | 25.98 | 25.80 | +1.71 | +7.10% | 0.09 | 26 | 1,250 | 0.37 | -0.86 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 302.50 | 28.00 | 28.80 | 28.40 | 22.50 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.39 | -0.88 | 0.01 | -0.15 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 305.00 | 30.30 | 31.10 | 30.70 | 27.98 | -0.42 | -1.48% | 0.10 | 1 | 79 | 0.38 | -0.90 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 307.50 | 32.25 | 33.40 | 32.83 | 19.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.92 | 0.01 | -0.12 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 310.00 | 35.00 | 35.80 | 35.40 | 35.66 | +6.41 | +21.92% | 0.11 | 8 | 149 | 0.45 | -0.93 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 315.00 | 39.85 | 40.60 | 40.23 | 33.60 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.47 | -0.95 | 0.00 | -0.07 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 320.00 | 44.70 | 45.50 | 45.10 | 26.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | -0.97 | 0.00 | -0.06 | 11/4/2025 | 11/21/2025 4:00:01 PM EST |
| 325.00 | 49.65 | 50.50 | 50.08 | 32.65 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.52 | -0.98 | 0.00 | -0.04 | 11/5/2025 | 11/21/2025 4:00:01 PM EST |
| 330.00 | 54.65 | 55.45 | 55.05 | 48.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 11/7/2025 | 11/21/2025 4:00:01 PM EST |
| 335.00 | 59.45 | 60.45 | 59.95 | % | 0.18 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 11/21/2025 4:00:01 PM EST | |||
| 340.00 | 64.35 | 65.50 | 64.93 | % | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 11/21/2025 4:00:01 PM EST | |||
| 345.00 | 69.55 | 70.50 | 70.03 | % | 0.20 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 350.00 | 74.35 | 75.50 | 74.93 | 46.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 11/21/2025 4:00:01 PM EST |
| 355.00 | 79.65 | 80.50 | 80.08 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 360.00 | 84.65 | 85.50 | 85.08 | 55.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:01 PM EST |
| 365.00 | 89.35 | 90.50 | 89.93 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 370.00 | 94.45 | 95.50 | 94.98 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 375.00 | 99.35 | 100.50 | 99.93 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 380.00 | 104.35 | 105.50 | 104.93 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 385.00 | 109.35 | 110.50 | 109.93 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 390.00 | 114.65 | 115.50 | 115.08 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 395.00 | 119.65 | 120.50 | 120.08 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 400.00 | 124.65 | 125.50 | 125.08 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 405.00 | 129.35 | 130.50 | 129.93 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 410.00 | 134.65 | 135.50 | 135.08 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST |