Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $176.40 as of 5/5/2025 9:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 105.60 | 107.95 | 82.94 | 0.00 | 0.00% | 0 | 3 | 3.64 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 100.65 | 102.95 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 95.65 | 97.95 | 67.00 | 0.00 | 0.00% | 0 | 3 | 3.17 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 90.65 | 92.95 | 72.85 | 0.00 | 0.00% | 0 | 5 | 2.95 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 85.80 | 88.65 | 87.55 | -2.83 | -3.14% | 1 | 12 | 2.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 80.90 | 82.85 | 70.90 | 0.00 | 0.00% | 0 | 82 | 2.52 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 75.95 | 77.85 | 64.60 | 0.00 | 0.00% | 0 | 82 | 2.31 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 70.95 | 72.90 | 72.95 | +14.37 | +24.54% | 1 | 45 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 65.95 | 67.90 | 70.33 | 0.00 | 0.00% | 0 | 96 | 2.03 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 60.30 | 62.90 | 48.05 | 0.00 | 0.00% | 0 | 177 | 1.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 56.10 | 57.90 | 59.20 | 0.00 | 0.00% | 0 | 152 | 1.55 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 51.00 | 52.95 | 36.25 | 0.00 | 0.00% | 0 | 54 | 1.55 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 46.05 | 48.00 | 49.20 | 0.00 | 0.00% | 0 | 5,139 | 1.48 | 1.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 41.10 | 43.00 | 44.40 | 0.00 | 0.00% | 0 | 136 | 1.31 | 0.99 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 139.00 | 36.65 | 39.00 | 25.75 | 0.00 | 0.00% | 0 | 17 | 1.19 | 0.99 | 0.00 | -0.04 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 35.80 | 37.65 | 38.50 | 0.00 | 0.00% | 0 | 619 | 1.17 | 0.99 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 141.00 | 34.60 | 36.85 | 36.70 | +3.55 | +10.71% | 1 | 9 | 1.14 | 0.98 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 142.00 | 33.75 | 35.45 | 31.50 | 0.00 | 0.00% | 0 | 40 | 1.09 | 0.98 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 143.00 | 33.15 | 34.65 | 31.20 | 0.00 | 0.00% | 0 | 14 | 1.09 | 0.98 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 144.00 | 32.05 | 33.20 | 22.45 | 0.00 | 0.00% | 0 | 337 | 1.07 | 0.98 | 0.00 | -0.06 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 31.40 | 33.05 | 33.35 | -1.65 | -4.72% | 2 | 657 | 1.04 | 0.97 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 146.00 | 29.80 | 31.45 | 32.01 | +11.85 | +58.78% | 8 | 839 | 1.02 | 0.97 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 147.00 | 28.80 | 31.05 | 16.00 | 0.00 | 0.00% | 0 | 116 | 0.93 | 0.97 | 0.00 | -0.07 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 148.00 | 27.85 | 29.85 | 17.85 | 0.00 | 0.00% | 0 | 709 | 0.97 | 0.97 | 0.00 | -0.07 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 149.00 | 27.65 | 28.95 | 31.65 | 0.00 | 0.00% | 0 | 37 | 0.95 | 0.96 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 26.65 | 27.00 | 27.75 | -2.05 | -6.88% | 16 | 3,011 | 0.93 | 0.96 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 152.50 | 23.65 | 25.35 | 25.65 | -0.50 | -1.92% | 15 | 244 | 0.91 | 0.95 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 21.80 | 22.35 | 22.55 | -2.45 | -9.80% | 8 | 3,301 | 0.62 | 0.93 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 157.50 | 18.65 | 20.15 | 22.83 | +0.82 | +3.73% | 3 | 473 | 0.75 | 0.92 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 17.20 | 17.50 | 18.55 | -1.32 | -6.65% | 5 | 7,764 | 0.67 | 0.89 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 162.50 | 14.05 | 15.30 | 16.15 | -1.55 | -8.76% | 7 | 604 | 0.45 | 0.86 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 12.80 | 13.15 | 13.43 | -1.88 | -12.28% | 79 | 6,683 | 0.45 | 0.83 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 167.50 | 10.85 | 11.10 | 11.50 | -1.66 | -12.62% | 122 | 3,039 | 0.44 | 0.78 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 8.95 | 9.20 | 9.20 | -1.95 | -17.49% | 225 | 9,805 | 0.43 | 0.71 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 172.50 | 7.25 | 7.45 | 7.76 | -1.54 | -16.56% | 78 | 1,006 | 0.42 | 0.64 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 5.75 | 6.00 | 5.83 | -1.80 | -23.60% | 2,866 | 8,032 | 0.41 | 0.57 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 177.50 | 4.45 | 4.60 | 4.59 | -1.51 | -24.76% | 856 | 1,558 | 0.41 | 0.48 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 3.35 | 3.50 | 3.40 | -1.45 | -29.90% | 1,206 | 6,164 | 0.40 | 0.40 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 182.50 | 2.48 | 2.57 | 2.50 | -1.13 | -31.13% | 378 | 889 | 0.40 | 0.32 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 1.79 | 1.86 | 1.85 | -0.93 | -33.46% | 471 | 5,281 | 0.39 | 0.25 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 187.50 | 1.26 | 1.32 | 1.30 | -0.75 | -36.59% | 107 | 306 | 0.39 | 0.19 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 0.88 | 0.93 | 1.00 | -0.41 | -29.08% | 627 | 5,215 | 0.39 | 0.14 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 192.50 | 0.62 | 0.65 | 0.65 | % | 19 | 0 | 0.40 | 0.11 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 195.00 | 0.43 | 0.46 | 0.46 | -0.29 | -38.67% | 325 | 1,243 | 0.40 | 0.08 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 197.50 | 0.31 | 0.33 | 0.34 | % | 273 | 0 | 0.41 | 0.06 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 200.00 | 0.22 | 0.25 | 0.25 | -0.12 | -32.44% | 366 | 61,883 | 0.42 | 0.05 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 202.50 | 0.16 | 0.19 | 0.19 | % | 3 | 0 | 0.43 | 0.04 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 205.00 | 0.13 | 0.15 | 0.14 | -0.06 | -30.00% | 44 | 138 | 0.44 | 0.03 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 0.08 | 0.10 | 0.10 | -0.02 | -16.67% | 13 | 13,163 | 0.47 | 0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 215.00 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 4 | 20 | 0.49 | 0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 0.04 | 0.06 | 0.03 | -0.02 | -40.00% | 3 | 1,841 | 0.52 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 225.00 | 0.02 | 0.05 | 0.04 | % | 6 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 230.00 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 230 | 2,014 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 235.00 | 0.01 | 0.03 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 240.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 3 | 1,833 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 0.03 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 5 | 2,710 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 0.02 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 260.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 29 | 730 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 268 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,690 | 0.87 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 259 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 849 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 62 | 1.04 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 240 | 1.14 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 695 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 182 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 60 | 147 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 20 | 2,224 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 775 | 1.24 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 9 | 1,067 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 7 | 451 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 15 | 523 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 7 | 635 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 126 | 1,975 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 40 | 3,071 | 0.81 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 17 | 13,296 | 0.75 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 0.06 | 0.08 | 0.08 | -0.01 | -11.12% | 30 | 2,251 | 0.69 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 139.00 | 0.08 | 0.11 | 0.09 | -0.02 | -18.19% | 304 | 270 | 0.64 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 0.09 | 0.11 | 0.11 | -0.01 | -8.34% | 498 | 6,405 | 0.63 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 141.00 | 0.10 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 909 | 0.62 | -0.02 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 142.00 | 0.11 | 0.13 | 0.13 | -0.01 | -7.15% | 1 | 171 | 0.61 | -0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 143.00 | 0.12 | 0.14 | 0.13 | -0.01 | -7.15% | 1 | 178 | 0.60 | -0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 144.00 | 0.13 | 0.14 | 0.13 | -0.02 | -13.34% | 228 | 182 | 0.59 | -0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 0.14 | 0.16 | 0.14 | -0.02 | -12.50% | 246 | 3,901 | 0.58 | -0.03 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 146.00 | 0.15 | 0.17 | 0.15 | -0.02 | -11.77% | 25 | 289 | 0.57 | -0.03 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 147.00 | 0.17 | 0.18 | 0.17 | -0.01 | -5.56% | 33 | 50 | 0.56 | -0.03 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 148.00 | 0.18 | 0.21 | 0.19 | 0.00 | 0.00% | 361 | 1,526 | 0.55 | -0.03 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 149.00 | 0.20 | 0.23 | 0.20 | -0.01 | -4.77% | 21 | 123 | 0.54 | -0.04 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 0.23 | 0.24 | 0.23 | 0.00 | 0.00% | 227 | 10,766 | 0.53 | -0.04 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 152.50 | 0.30 | 0.32 | 0.29 | +0.01 | +3.58% | 75 | 488 | 0.51 | -0.05 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 0.40 | 0.42 | 0.38 | +0.03 | +8.58% | 255 | 8,658 | 0.50 | -0.07 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 157.50 | 0.53 | 0.56 | 0.55 | +0.11 | +25.00% | 343 | 769 | 0.48 | -0.08 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 0.72 | 0.75 | 0.72 | +0.11 | +18.04% | 280 | 6,587 | 0.47 | -0.11 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 162.50 | 0.97 | 1.02 | 0.96 | +0.14 | +17.08% | 210 | 400 | 0.45 | -0.14 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 1.26 | 1.38 | 1.32 | +0.29 | +28.16% | 782 | 8,269 | 0.44 | -0.17 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 167.50 | 1.77 | 1.84 | 1.75 | +0.23 | +15.14% | 119 | 3,286 | 0.43 | -0.22 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 2.36 | 2.45 | 2.42 | +0.57 | +30.82% | 849 | 14,980 | 0.42 | -0.29 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 172.50 | 3.10 | 3.25 | 3.04 | +0.44 | +16.93% | 96 | 1,365 | 0.41 | -0.36 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 4.05 | 4.25 | 4.20 | +0.91 | +27.66% | 714 | 5,507 | 0.40 | -0.43 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 177.50 | 5.30 | 5.45 | 5.42 | +1.01 | +22.91% | 900 | 127 | 0.40 | -0.52 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 6.65 | 6.90 | 6.80 | +1.50 | +28.31% | 1,118 | 6,594 | 0.39 | -0.60 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 182.50 | 8.25 | 8.50 | 6.88 | -0.27 | -3.78% | 17 | 18 | 0.39 | -0.68 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 10.05 | 10.35 | 9.16 | +0.85 | +10.23% | 41 | 2,686 | 0.39 | -0.75 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 187.50 | 12.05 | 13.25 | 11.15 | +1.00 | +9.86% | 140 | 18 | 0.38 | -0.81 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 14.15 | 15.40 | 13.35 | +1.08 | +8.81% | 27 | 118 | 0.38 | -0.86 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 192.50 | 16.35 | 17.10 | 15.50 | % | 3 | 0 | 0.43 | -0.89 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 195.00 | 18.45 | 19.55 | 16.22 | +0.70 | +4.51% | 1 | 143 | 0.63 | -0.92 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 197.50 | 20.90 | 21.85 | 18.65 | % | 4 | 0 | 0.64 | -0.94 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 200.00 | 23.35 | 24.85 | 19.77 | 0.00 | 0.00% | 0 | 37 | 0.67 | -0.95 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 202.50 | 25.40 | 27.10 | % | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 205.00 | 26.65 | 28.90 | 40.30 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.04 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 31.45 | 34.95 | 32.43 | +0.70 | +2.21% | 4 | 5 | 0.82 | -0.98 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 215.00 | 36.70 | 39.45 | 36.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 41.55 | 44.35 | 42.90 | -13.63 | -24.12% | 1 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 225.00 | 46.50 | 49.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 230.00 | 51.90 | 54.05 | 80.21 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 235.00 | 56.45 | 59.25 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 240.00 | 62.00 | 64.95 | 74.30 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 245.00 | 66.45 | 69.45 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 250.00 | 72.00 | 74.25 | 97.04 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 255.00 | 76.65 | 79.75 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 260.00 | 81.45 | 84.40 | 109.30 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 92.15 | 94.45 | 88.00 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 101.45 | 104.25 | 107.30 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 112.10 | 114.35 | 70.45 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 122.15 | 124.45 | 86.80 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 132.20 | 134.50 | 89.95 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 142.05 | 144.50 | 142.20 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 151.40 | 154.45 | 111.20 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:57 PM EST |