Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $339.04 as of 4/3/2026 12:21:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 233.55 | 236.50 | 235.03 | 236.00 | 0.00 | 0.00% | 2.24 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 4:00:03 PM EST |
| 110.00 | 227.80 | 231.55 | 229.68 | 206.33 | 0.00 | 0.00% | 2.09 | 0 | 8 | 1.97 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 4:00:03 PM EST |
| 115.00 | 222.60 | 226.70 | 224.65 | 212.85 | 0.00 | 0.00% | 1.95 | 0 | 115 | 1.88 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 4:00:03 PM EST |
| 120.00 | 217.95 | 221.60 | 219.78 | 196.40 | 0.00 | 0.00% | 1.83 | 0 | 8 | 1.83 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 4:00:03 PM EST |
| 125.00 | 213.00 | 216.65 | 214.83 | 191.49 | 0.00 | 0.00% | 1.72 | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 4:00:03 PM EST |
| 130.00 | 207.70 | 211.70 | 209.70 | 186.57 | 0.00 | 0.00% | 1.61 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 4:00:03 PM EST |
| 135.00 | 203.55 | 206.75 | 205.15 | 181.29 | 0.00 | 0.00% | 1.52 | 0 | 32 | 1.62 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 4:00:03 PM EST |
| 140.00 | 197.65 | 201.75 | 199.70 | 188.91 | 0.00 | 0.00% | 1.43 | 0 | 77 | 1.56 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:03 PM EST |
| 145.00 | 193.70 | 196.80 | 195.25 | 183.94 | 0.00 | 0.00% | 1.35 | 0 | 92 | 1.53 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:03 PM EST |
| 150.00 | 188.00 | 191.85 | 189.93 | 178.30 | 0.00 | 0.00% | 1.27 | 0 | 74 | 1.47 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:03 PM EST |
| 155.00 | 183.30 | 186.90 | 185.10 | 173.44 | 0.00 | 0.00% | 1.19 | 0 | 63 | 1.43 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:03 PM EST |
| 160.00 | 177.85 | 181.95 | 179.90 | 167.52 | 0.00 | 0.00% | 1.12 | 0 | 91 | 1.36 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:03 PM EST |
| 165.00 | 173.00 | 177.00 | 175.00 | 163.36 | 0.00 | 0.00% | 1.06 | 0 | 46 | 1.30 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:03 PM EST |
| 170.00 | 168.10 | 172.05 | 170.08 | 158.09 | 0.00 | 0.00% | 1.00 | 0 | 77 | 1.26 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:03 PM EST |
| 175.00 | 163.10 | 167.15 | 165.13 | 155.34 | 0.00 | 0.00% | 0.94 | 0 | 141 | 1.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:03 PM EST |
| 180.00 | 158.15 | 162.20 | 160.18 | 162.83 | 0.00 | 0.00% | 0.89 | 0 | 139 | 1.16 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 4:00:03 PM EST |
| 185.00 | 153.10 | 157.40 | 155.25 | 145.87 | 0.00 | 0.00% | 0.84 | 0 | 163 | 1.13 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 4/2/2026 4:00:03 PM EST |
| 190.00 | 148.25 | 152.30 | 150.28 | 152.16 | 0.00 | 0.00% | 0.79 | 0 | 141 | 1.10 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 4/2/2026 4:00:03 PM EST |
| 195.00 | 143.40 | 147.40 | 145.40 | 154.30 | 0.00 | 0.00% | 0.75 | 0 | 112 | 1.06 | 1.00 | 0.00 | -0.02 | 3/25/2026 | 4/2/2026 4:00:03 PM EST |
| 200.00 | 138.35 | 142.50 | 140.43 | 146.52 | 0.00 | 0.00% | 0.70 | 0 | 212 | 1.04 | 1.00 | 0.00 | -0.03 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 210.00 | 128.50 | 132.80 | 130.65 | 121.30 | 0.00 | 0.00% | 0.62 | 0 | 223 | 0.97 | 1.00 | 0.00 | -0.04 | 3/26/2026 | 4/2/2026 4:00:03 PM EST |
| 220.00 | 119.80 | 121.90 | 120.85 | 110.39 | 0.00 | 0.00% | 0.55 | 0 | 517 | 0.79 | 0.99 | 0.00 | -0.05 | 3/30/2026 | 4/2/2026 4:00:03 PM EST |
| 230.00 | 109.70 | 111.90 | 110.80 | 110.40 | -1.53 | -1.37% | 0.48 | 1 | 487 | 0.76 | 0.99 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 240.00 | 100.10 | 101.90 | 101.00 | 89.26 | 0.00 | 0.00% | 0.42 | 0 | 254 | 0.70 | 0.98 | 0.00 | -0.08 | 3/31/2026 | 4/2/2026 4:00:03 PM EST |
| 250.00 | 90.70 | 92.40 | 91.55 | 101.19 | 0.00 | 0.00% | 0.37 | 0 | 604 | 0.47 | 0.96 | 0.00 | -0.10 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 260.00 | 81.95 | 83.65 | 82.80 | 82.38 | +1.63 | +2.02% | 0.32 | 2 | 555 | 0.57 | 0.94 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 270.00 | 72.40 | 74.00 | 73.20 | 73.18 | -6.20 | -7.82% | 0.27 | 1 | 1,258 | 0.53 | 0.92 | 0.00 | -0.15 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 280.00 | 63.40 | 65.30 | 64.35 | 55.50 | -14.77 | -21.02% | 0.23 | 1 | 1,119 | 0.52 | 0.88 | 0.00 | -0.17 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 290.00 | 55.20 | 56.25 | 55.73 | 55.55 | -2.95 | -5.05% | 0.19 | 9 | 2,040 | 0.50 | 0.85 | 0.00 | -0.20 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 300.00 | 47.05 | 48.50 | 47.78 | 47.35 | -2.60 | -5.21% | 0.16 | 39 | 2,452 | 0.49 | 0.80 | 0.00 | -0.22 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 310.00 | 38.90 | 40.00 | 39.45 | 39.95 | -2.10 | -5.00% | 0.13 | 35 | 1,660 | 0.46 | 0.74 | 0.01 | -0.24 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 320.00 | 32.40 | 33.25 | 32.83 | 32.75 | -3.42 | -9.46% | 0.10 | 33 | 2,114 | 0.46 | 0.68 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 330.00 | 26.15 | 26.70 | 26.43 | 26.55 | -3.25 | -10.91% | 0.08 | 103 | 1,307 | 0.45 | 0.61 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 340.00 | 20.70 | 21.60 | 21.15 | 21.35 | -1.65 | -7.18% | 0.06 | 273 | 3,148 | 0.45 | 0.54 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 350.00 | 15.90 | 16.90 | 16.40 | 16.30 | -1.84 | -10.15% | 0.05 | 661 | 9,633 | 0.44 | 0.46 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 360.00 | 12.05 | 12.90 | 12.48 | 12.80 | -1.20 | -8.58% | 0.03 | 199 | 5,006 | 0.43 | 0.38 | 0.01 | -0.24 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 370.00 | 9.00 | 9.40 | 9.20 | 9.25 | -1.79 | -16.22% | 0.02 | 314 | 4,179 | 0.43 | 0.31 | 0.01 | -0.22 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 380.00 | 6.65 | 6.95 | 6.80 | 6.80 | -1.15 | -14.47% | 0.02 | 177 | 3,259 | 0.42 | 0.25 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 390.00 | 4.80 | 5.05 | 4.93 | 5.00 | -0.90 | -15.26% | 0.01 | 69 | 1,818 | 0.42 | 0.20 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 400.00 | 3.50 | 3.70 | 3.60 | 3.60 | -0.78 | -17.81% | 0.01 | 121 | 4,106 | 0.42 | 0.15 | 0.00 | -0.14 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 410.00 | 2.49 | 2.81 | 2.65 | 2.74 | -0.64 | -18.94% | 0.01 | 59 | 2,581 | 0.43 | 0.12 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 420.00 | 1.84 | 2.10 | 1.97 | 2.02 | -0.26 | -11.41% | 0.00 | 17 | 2,605 | 0.43 | 0.09 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 430.00 | 1.28 | 1.48 | 1.38 | 1.46 | -0.50 | -25.51% | 0.00 | 2 | 969 | 0.43 | 0.07 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 440.00 | 0.92 | 1.15 | 1.04 | 1.05 | -0.73 | -41.02% | 0.00 | 21 | 2,402 | 0.44 | 0.05 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 450.00 | 0.70 | 0.82 | 0.76 | 0.82 | -0.33 | -28.70% | 0.00 | 105 | 904 | 0.44 | 0.04 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 460.00 | 0.50 | 0.63 | 0.57 | 0.62 | -0.20 | -24.39% | 0.00 | 2 | 417 | 0.45 | 0.03 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 470.00 | 0.25 | 0.49 | 0.37 | 0.51 | -0.09 | -15.00% | 0.00 | 1 | 231 | 0.44 | 0.02 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 480.00 | 0.19 | 0.41 | 0.30 | 0.43 | -0.02 | -4.45% | 0.00 | 48 | 550 | 0.45 | 0.01 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 490.00 | 0.15 | 0.54 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.48 | 0.01 | 0.00 | -0.02 | 3/31/2026 | 4/2/2026 4:00:03 PM EST |
| 500.00 | 0.08 | 0.62 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.49 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 510.00 | 0.01 | 0.59 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.47 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 4/2/2026 4:00:03 PM EST |
| 520.00 | 0.09 | 0.20 | 0.15 | 0.20 | -0.32 | -61.54% | 0.00 | 21 | 80 | 0.49 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 530.00 | 0.01 | 0.53 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 4:00:03 PM EST |
| 540.00 | 0.01 | 0.52 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.52 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 4:00:03 PM EST |
| 550.00 | 0.01 | 0.50 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.54 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 560.00 | 0.01 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 509 | 0.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.05 | 0.19 | 0.12 | 0.02 | -0.11 | -84.62% | 0.00 | 2 | 927 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 110.00 | 0.01 | 0.45 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 316 | 1.20 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 115.00 | 0.02 | 0.25 | 0.14 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 270 | 1.18 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 120.00 | 0.01 | 1.37 | 0.69 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.30 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 125.00 | 0.10 | 0.20 | 0.15 | 0.19 | +0.06 | +46.16% | 0.00 | 2 | 1,113 | 1.16 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 130.00 | 0.01 | 1.32 | 0.67 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:03 PM EST |
| 135.00 | 0.10 | 0.18 | 0.14 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:03 PM EST |
| 140.00 | 0.01 | 0.51 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.01 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 145.00 | 0.08 | 0.30 | 0.19 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:03 PM EST |
| 150.00 | 0.10 | 0.29 | 0.20 | 0.22 | -0.01 | -4.35% | 0.00 | 106 | 731 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 155.00 | 0.01 | 0.59 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:03 PM EST |
| 160.00 | 0.20 | 0.33 | 0.27 | 0.33 | -0.17 | -34.00% | 0.00 | 1 | 428 | 0.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 165.00 | 0.01 | 0.68 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:03 PM EST |
| 170.00 | 0.11 | 0.70 | 0.41 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:03 PM EST |
| 175.00 | 0.09 | 0.60 | 0.35 | 0.38 | +0.05 | +15.16% | 0.00 | 11 | 518 | 0.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 180.00 | 0.10 | 0.50 | 0.30 | 0.38 | -0.08 | -17.40% | 0.00 | 10 | 2,452 | 0.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 185.00 | 0.30 | 0.69 | 0.50 | 0.55 | +0.15 | +37.50% | 0.00 | 1 | 254 | 0.85 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 190.00 | 0.21 | 0.86 | 0.54 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.82 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 195.00 | 0.21 | 0.66 | 0.44 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.77 | 0.00 | 0.00 | -0.02 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 200.00 | 0.46 | 0.64 | 0.55 | 0.65 | +0.01 | +1.57% | 0.00 | 7 | 1,623 | 0.77 | 0.00 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 210.00 | 0.44 | 0.75 | 0.60 | 0.69 | -0.06 | -8.00% | 0.00 | 1 | 2,438 | 0.71 | 0.00 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 220.00 | 0.73 | 0.95 | 0.84 | 0.99 | +0.17 | +20.74% | 0.00 | 10 | 3,265 | 0.70 | -0.01 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 230.00 | 1.00 | 1.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 219 | 9,399 | 0.66 | -0.01 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 240.00 | 1.23 | 1.50 | 1.37 | 1.38 | 0.00 | 0.00% | 0.01 | 22 | 1,597 | 0.63 | -0.02 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 250.00 | 1.61 | 1.91 | 1.76 | 1.79 | +0.02 | +1.13% | 0.01 | 432 | 3,429 | 0.60 | -0.04 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 260.00 | 2.09 | 2.49 | 2.29 | 2.35 | +0.15 | +6.82% | 0.01 | 220 | 3,822 | 0.58 | -0.06 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 270.00 | 2.85 | 3.20 | 3.03 | 3.00 | 0.00 | 0.00% | 0.01 | 96 | 8,558 | 0.55 | -0.08 | 0.00 | -0.15 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 280.00 | 3.85 | 4.15 | 4.00 | 4.00 | +0.10 | +2.57% | 0.01 | 630 | 7,269 | 0.53 | -0.12 | 0.00 | -0.17 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 290.00 | 5.15 | 5.50 | 5.33 | 5.40 | +0.19 | +3.65% | 0.02 | 1,453 | 7,776 | 0.51 | -0.15 | 0.00 | -0.20 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 300.00 | 7.00 | 7.20 | 7.10 | 7.00 | +0.10 | +1.45% | 0.02 | 337 | 8,670 | 0.50 | -0.20 | 0.00 | -0.22 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 310.00 | 9.15 | 9.50 | 9.33 | 9.32 | +0.45 | +5.08% | 0.03 | 157 | 3,787 | 0.48 | -0.26 | 0.01 | -0.24 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 320.00 | 12.20 | 12.55 | 12.38 | 12.37 | +0.67 | +5.73% | 0.04 | 108 | 9,956 | 0.47 | -0.32 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 330.00 | 15.80 | 16.25 | 16.03 | 15.90 | +0.90 | +6.00% | 0.05 | 488 | 13,290 | 0.46 | -0.39 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 340.00 | 19.80 | 20.80 | 20.30 | 20.63 | +0.88 | +4.46% | 0.06 | 5,228 | 13,412 | 0.44 | -0.46 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 350.00 | 24.90 | 26.20 | 25.55 | 26.05 | +1.18 | +4.75% | 0.07 | 10 | 5,906 | 0.43 | -0.54 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 360.00 | 31.55 | 32.45 | 32.00 | 32.09 | +1.95 | +6.47% | 0.09 | 21 | 2,213 | 0.44 | -0.62 | 0.01 | -0.24 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 370.00 | 37.90 | 39.90 | 38.90 | 39.61 | +4.06 | +11.43% | 0.11 | 4 | 746 | 0.43 | -0.69 | 0.01 | -0.22 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 380.00 | 45.80 | 48.00 | 46.90 | 46.42 | +2.02 | +4.55% | 0.12 | 16 | 632 | 0.43 | -0.75 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 390.00 | 54.40 | 55.30 | 54.85 | 58.55 | +9.30 | +18.89% | 0.14 | 2 | 293 | 0.43 | -0.80 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 400.00 | 62.25 | 64.70 | 63.48 | 74.30 | 0.00 | 0.00% | 0.16 | 0 | 205 | 0.42 | -0.85 | 0.00 | -0.14 | 3/31/2026 | 4/2/2026 4:00:03 PM EST |
| 410.00 | 71.50 | 73.45 | 72.48 | 63.09 | 0.00 | 0.00% | 0.18 | 0 | 59 | 0.41 | -0.88 | 0.00 | -0.12 | 3/25/2026 | 4/2/2026 4:00:03 PM EST |
| 420.00 | 80.50 | 83.60 | 82.05 | 89.83 | -4.27 | -4.54% | 0.20 | 5 | 17 | 0.51 | -0.91 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 430.00 | 89.70 | 93.00 | 91.35 | 103.10 | 0.00 | 0.00% | 0.21 | 0 | 92 | 0.52 | -0.93 | 0.00 | -0.08 | 3/31/2026 | 4/2/2026 4:00:03 PM EST |
| 440.00 | 100.30 | 102.85 | 101.58 | 94.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.55 | -0.95 | 0.00 | -0.07 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 450.00 | 109.25 | 113.00 | 111.13 | 121.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.05 | 3/27/2026 | 4/2/2026 4:00:03 PM EST |
| 460.00 | 119.15 | 122.75 | 120.95 | 121.14 | +6.57 | +5.74% | 0.26 | 2 | 0 | 0.61 | -0.97 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 470.00 | 129.15 | 133.20 | 131.18 | % | 0.28 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 480.00 | 139.15 | 143.30 | 141.23 | 112.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 4/2/2026 4:00:03 PM EST |
| 490.00 | 149.15 | 152.80 | 150.98 | 130.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 3/4/2026 | 4/2/2026 4:00:03 PM EST |
| 500.00 | 159.15 | 163.30 | 161.23 | 130.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 4/2/2026 4:00:03 PM EST |
| 510.00 | 169.15 | 172.40 | 170.78 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 520.00 | 180.60 | 183.30 | 181.95 | 166.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 3/3/2026 | 4/2/2026 4:00:03 PM EST |
| 530.00 | 189.15 | 193.30 | 191.23 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 540.00 | 199.15 | 203.30 | 201.23 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 550.00 | 209.15 | 213.05 | 211.10 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 560.00 | 219.15 | 223.30 | 221.23 | % | 0.40 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST |