Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $397.28 as of 5/12/2026 8:19:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 196.35 | 199.60 | 197.98 | 206.42 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 205.00 | 191.30 | 194.70 | 193.00 | % | 0.94 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 210.00 | 186.05 | 189.75 | 187.90 | % | 0.89 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 215.00 | 181.10 | 184.65 | 182.88 | % | 0.85 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 220.00 | 176.10 | 179.75 | 177.93 | % | 0.81 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 225.00 | 171.50 | 174.80 | 173.15 | % | 0.77 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 230.00 | 166.50 | 169.80 | 168.15 | % | 0.73 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 235.00 | 161.50 | 164.80 | 163.15 | % | 0.69 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 240.00 | 156.25 | 159.85 | 158.05 | % | 0.66 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 245.00 | 151.30 | 154.85 | 153.08 | % | 0.62 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 250.00 | 146.30 | 150.10 | 148.20 | % | 0.59 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 255.00 | 141.35 | 144.90 | 143.13 | % | 0.56 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/12/2026 4:00:01 PM EST | |||
| 260.00 | 136.45 | 140.25 | 138.35 | % | 0.53 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/12/2026 4:00:01 PM EST | |||
| 265.00 | 131.50 | 135.10 | 133.30 | % | 0.50 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 5/12/2026 4:00:01 PM EST | |||
| 270.00 | 126.55 | 130.05 | 128.30 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 5/12/2026 4:00:01 PM EST | |||
| 275.00 | 121.75 | 125.10 | 123.43 | % | 0.45 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 5/12/2026 4:00:01 PM EST | |||
| 280.00 | 116.80 | 120.20 | 118.50 | % | 0.42 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 5/12/2026 4:00:01 PM EST | |||
| 285.00 | 112.05 | 115.30 | 113.68 | % | 0.40 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 5/12/2026 4:00:01 PM EST | |||
| 290.00 | 106.90 | 110.40 | 108.65 | 128.92 | 0.00 | 0.00% | 0.37 | 0 | 137 | 0.79 | 0.99 | 0.00 | -0.05 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 295.00 | 102.05 | 105.55 | 103.80 | % | 0.35 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.05 | 5/12/2026 4:00:01 PM EST | |||
| 300.00 | 97.25 | 100.65 | 98.95 | 99.20 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.73 | 0.98 | 0.00 | -0.06 | 5/5/2026 | 5/12/2026 4:00:01 PM EST |
| 305.00 | 92.35 | 95.80 | 94.08 | % | 0.31 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.07 | 5/12/2026 4:00:01 PM EST | |||
| 310.00 | 87.65 | 91.00 | 89.33 | % | 0.29 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.09 | 5/12/2026 4:00:01 PM EST | |||
| 315.00 | 82.75 | 86.25 | 84.50 | % | 0.27 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.10 | 5/12/2026 4:00:01 PM EST | |||
| 320.00 | 78.05 | 81.45 | 79.75 | % | 0.25 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.12 | 5/12/2026 4:00:01 PM EST | |||
| 325.00 | 73.40 | 76.75 | 75.08 | 89.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.13 | 5/7/2026 | 5/12/2026 4:00:01 PM EST |
| 330.00 | 68.75 | 72.10 | 70.43 | 90.37 | 0.00 | 0.00% | 0.21 | 0 | 44 | 0.46 | 0.93 | 0.00 | -0.15 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 335.00 | 64.20 | 67.50 | 65.85 | 85.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.46 | 0.91 | 0.00 | -0.17 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 340.00 | 59.55 | 63.00 | 61.28 | 73.10 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.46 | 0.89 | 0.00 | -0.19 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 345.00 | 55.25 | 58.65 | 56.95 | 58.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.46 | 0.87 | 0.00 | -0.21 | 4/30/2026 | 5/12/2026 4:00:01 PM EST |
| 350.00 | 50.95 | 54.20 | 52.58 | 50.85 | -8.81 | -14.77% | 0.15 | 2 | 7 | 0.45 | 0.85 | 0.00 | -0.23 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 355.00 | 47.30 | 50.10 | 48.70 | 49.10 | -6.96 | -12.42% | 0.14 | 7 | 3 | 0.46 | 0.82 | 0.00 | -0.25 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 360.00 | 43.10 | 46.40 | 44.75 | 41.60 | -10.02 | -19.42% | 0.12 | 31 | 8 | 0.45 | 0.79 | 0.01 | -0.27 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 365.00 | 39.10 | 42.55 | 40.83 | 47.37 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.45 | 0.76 | 0.01 | -0.29 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 370.00 | 36.15 | 38.75 | 37.45 | 43.76 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.45 | 0.73 | 0.01 | -0.30 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 375.00 | 32.10 | 34.95 | 33.53 | 29.78 | -11.57 | -27.99% | 0.09 | 4 | 65 | 0.44 | 0.70 | 0.01 | -0.32 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 380.00 | 28.90 | 31.90 | 30.40 | 26.70 | -10.11 | -27.47% | 0.08 | 5 | 165 | 0.44 | 0.66 | 0.01 | -0.33 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 385.00 | 27.10 | 28.75 | 27.93 | 27.61 | -1.99 | -6.73% | 0.07 | 90 | 8 | 0.45 | 0.63 | 0.01 | -0.34 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 390.00 | 24.25 | 25.85 | 25.05 | 24.02 | -6.13 | -20.34% | 0.06 | 134 | 32 | 0.45 | 0.59 | 0.01 | -0.35 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 395.00 | 21.55 | 23.15 | 22.35 | 22.63 | -4.37 | -16.19% | 0.06 | 56 | 76 | 0.45 | 0.55 | 0.01 | -0.35 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 400.00 | 19.10 | 20.70 | 19.90 | 20.14 | -4.16 | -17.12% | 0.05 | 106 | 278 | 0.45 | 0.51 | 0.01 | -0.35 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 405.00 | 16.90 | 18.50 | 17.70 | 17.30 | -4.49 | -20.61% | 0.04 | 36 | 188 | 0.45 | 0.47 | 0.01 | -0.35 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 410.00 | 14.80 | 16.45 | 15.63 | 14.30 | -4.85 | -25.33% | 0.04 | 420 | 82 | 0.45 | 0.44 | 0.01 | -0.34 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 415.00 | 13.00 | 14.00 | 13.50 | 13.40 | -3.60 | -21.18% | 0.03 | 25 | 188 | 0.45 | 0.40 | 0.01 | -0.33 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 420.00 | 11.35 | 12.20 | 11.78 | 11.70 | -4.02 | -25.58% | 0.03 | 813 | 681 | 0.44 | 0.36 | 0.01 | -0.32 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 425.00 | 9.45 | 10.90 | 10.18 | 9.85 | -4.20 | -29.90% | 0.02 | 51 | 95 | 0.44 | 0.33 | 0.01 | -0.31 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 430.00 | 8.65 | 9.85 | 9.25 | 7.90 | -4.75 | -37.55% | 0.02 | 28 | 169 | 0.44 | 0.30 | 0.01 | -0.30 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 435.00 | 7.45 | 8.35 | 7.90 | 7.13 | -3.87 | -35.19% | 0.02 | 37 | 116 | 0.45 | 0.27 | 0.01 | -0.28 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 440.00 | 6.35 | 7.55 | 6.95 | 6.72 | -2.73 | -28.89% | 0.02 | 100 | 45 | 0.45 | 0.24 | 0.01 | -0.27 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 445.00 | 5.15 | 6.35 | 5.75 | 5.50 | -3.00 | -35.30% | 0.01 | 20 | 90 | 0.44 | 0.21 | 0.01 | -0.25 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 450.00 | 4.70 | 5.55 | 5.13 | 5.17 | -2.23 | -30.14% | 0.01 | 19 | 87 | 0.45 | 0.19 | 0.01 | -0.23 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 455.00 | 4.20 | 4.95 | 4.58 | 4.00 | -1.83 | -31.39% | 0.01 | 12 | 57 | 0.45 | 0.17 | 0.00 | -0.21 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 460.00 | 3.60 | 4.35 | 3.98 | 3.46 | -2.16 | -38.44% | 0.01 | 62 | 41 | 0.46 | 0.15 | 0.00 | -0.20 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 465.00 | 3.10 | 3.80 | 3.45 | 2.99 | -1.84 | -38.10% | 0.01 | 30 | 109 | 0.46 | 0.13 | 0.00 | -0.18 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 470.00 | 2.67 | 3.30 | 2.99 | 2.58 | -1.62 | -38.58% | 0.01 | 56 | 47 | 0.46 | 0.11 | 0.00 | -0.16 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 475.00 | 2.14 | 2.82 | 2.48 | 2.23 | -2.12 | -48.74% | 0.01 | 78 | 82 | 0.46 | 0.10 | 0.00 | -0.15 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 480.00 | 1.81 | 2.39 | 2.10 | 1.93 | -1.29 | -40.07% | 0.00 | 72 | 34 | 0.46 | 0.09 | 0.00 | -0.13 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 485.00 | 1.69 | 2.15 | 1.92 | 1.67 | -3.43 | -67.26% | 0.00 | 15 | 28 | 0.47 | 0.07 | 0.00 | -0.12 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 490.00 | 1.28 | 1.85 | 1.57 | 1.44 | -1.56 | -52.00% | 0.00 | 2 | 38 | 0.46 | 0.06 | 0.00 | -0.11 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 495.00 | 1.14 | 1.60 | 1.37 | 1.25 | -2.46 | -66.31% | 0.00 | 2 | 8 | 0.47 | 0.05 | 0.00 | -0.09 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 500.00 | 0.99 | 1.32 | 1.16 | 0.95 | -1.00 | -51.29% | 0.00 | 7 | 124 | 0.47 | 0.05 | 0.00 | -0.08 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 510.00 | 0.09 | 1.51 | 0.80 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.03 | 0.00 | -0.06 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 520.00 | 0.03 | 1.51 | 0.77 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.45 | 0.02 | 0.00 | -0.05 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 530.00 | 0.14 | 0.62 | 0.38 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.02 | 0.00 | -0.04 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 540.00 | 0.01 | 0.98 | 0.50 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.45 | 0.01 | 0.00 | -0.03 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 550.00 | 0.01 | 0.88 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | 0.01 | 0.00 | -0.02 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 560.00 | 0.01 | 0.84 | 0.43 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/12/2026 4:00:01 PM EST | |||
| 570.00 | 0.01 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 5/12/2026 4:00:01 PM EST | |||
| 580.00 | 0.01 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/12/2026 4:00:01 PM EST | |||
| 590.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 600.00 | 0.01 | 0.72 | 0.37 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 610.00 | 0.01 | 0.74 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 620.00 | 0.01 | 0.34 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.29 | -82.86% | 0.00 | 26 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 205.00 | 0.01 | 0.28 | 0.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 210.00 | 0.01 | 0.58 | 0.30 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 215.00 | 0.01 | 0.36 | 0.19 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 220.00 | 0.01 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 225.00 | 0.01 | 0.48 | 0.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 230.00 | 0.01 | 0.20 | 0.11 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 235.00 | 0.01 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 240.00 | 0.01 | 0.80 | 0.41 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 245.00 | 0.01 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 250.00 | 0.01 | 0.84 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:01 PM EST |
| 255.00 | 0.01 | 0.99 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/12/2026 4:00:01 PM EST |
| 260.00 | 0.09 | 0.92 | 0.51 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.69 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/12/2026 4:00:01 PM EST |
| 265.00 | 0.02 | 0.80 | 0.41 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/12/2026 4:00:01 PM EST |
| 270.00 | 0.10 | 0.80 | 0.45 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.00 | 0.00 | -0.03 | 5/5/2026 | 5/12/2026 4:00:01 PM EST |
| 275.00 | 0.05 | 0.61 | 0.33 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | -0.01 | 0.00 | -0.03 | 5/7/2026 | 5/12/2026 4:00:01 PM EST |
| 280.00 | 0.23 | 0.75 | 0.49 | 0.49 | % | 0.00 | 2 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 5/12/2026 | 5/12/2026 4:00:01 PM EST | |
| 285.00 | 0.01 | 0.80 | 0.41 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 290.00 | 0.34 | 0.93 | 0.64 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.57 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 295.00 | 0.35 | 1.06 | 0.71 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 300.00 | 0.54 | 1.00 | 0.77 | 1.00 | +0.19 | +23.46% | 0.00 | 17 | 213 | 0.54 | -0.02 | 0.00 | -0.06 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 305.00 | 0.79 | 1.15 | 0.97 | 1.13 | +0.11 | +10.79% | 0.00 | 2 | 22 | 0.54 | -0.02 | 0.00 | -0.07 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 310.00 | 0.96 | 1.33 | 1.15 | 1.31 | +0.21 | +19.10% | 0.00 | 3 | 185 | 0.53 | -0.03 | 0.00 | -0.09 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 315.00 | 1.10 | 1.64 | 1.37 | 1.41 | -0.08 | -5.37% | 0.00 | 3 | 26 | 0.52 | -0.04 | 0.00 | -0.10 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 320.00 | 1.27 | 1.86 | 1.57 | 1.46 | -0.08 | -5.20% | 0.00 | 5 | 128 | 0.51 | -0.05 | 0.00 | -0.12 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 325.00 | 1.66 | 2.54 | 2.10 | 2.28 | +0.57 | +33.34% | 0.01 | 9 | 88 | 0.51 | -0.06 | 0.00 | -0.13 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 330.00 | 1.95 | 2.65 | 2.30 | 2.58 | +0.41 | +18.90% | 0.01 | 54 | 353 | 0.49 | -0.07 | 0.00 | -0.15 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 335.00 | 2.41 | 2.93 | 2.67 | 2.78 | +0.20 | +7.76% | 0.01 | 38 | 51 | 0.48 | -0.09 | 0.00 | -0.17 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 340.00 | 2.81 | 3.60 | 3.21 | 3.25 | +0.43 | +15.25% | 0.01 | 57 | 94 | 0.48 | -0.11 | 0.00 | -0.19 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 345.00 | 3.60 | 4.40 | 4.00 | 3.87 | +0.32 | +9.02% | 0.01 | 30 | 46 | 0.48 | -0.13 | 0.00 | -0.21 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 350.00 | 4.10 | 4.95 | 4.53 | 4.50 | +0.33 | +7.92% | 0.01 | 365 | 194 | 0.46 | -0.15 | 0.00 | -0.23 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 355.00 | 5.10 | 6.05 | 5.58 | 5.82 | +0.90 | +18.30% | 0.02 | 42 | 233 | 0.47 | -0.18 | 0.00 | -0.25 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 360.00 | 6.10 | 6.80 | 6.45 | 6.40 | +0.55 | +9.41% | 0.02 | 92 | 199 | 0.46 | -0.21 | 0.01 | -0.27 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 365.00 | 7.30 | 8.05 | 7.68 | 7.87 | +1.02 | +14.90% | 0.02 | 77 | 107 | 0.46 | -0.24 | 0.01 | -0.29 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 370.00 | 8.75 | 9.40 | 9.08 | 9.00 | +0.97 | +12.08% | 0.02 | 239 | 163 | 0.46 | -0.27 | 0.01 | -0.30 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 375.00 | 10.30 | 11.60 | 10.95 | 10.42 | +1.07 | +11.45% | 0.03 | 66 | 254 | 0.46 | -0.30 | 0.01 | -0.32 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 380.00 | 12.00 | 13.50 | 12.75 | 12.45 | +1.67 | +15.50% | 0.03 | 94 | 300 | 0.46 | -0.34 | 0.01 | -0.33 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 385.00 | 13.25 | 15.60 | 14.43 | 14.76 | +1.87 | +14.51% | 0.04 | 87 | 30 | 0.45 | -0.37 | 0.01 | -0.34 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 390.00 | 16.05 | 17.15 | 16.60 | 16.54 | +2.24 | +15.67% | 0.04 | 243 | 269 | 0.45 | -0.41 | 0.01 | -0.35 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 395.00 | 18.45 | 19.40 | 18.93 | 19.15 | +1.70 | +9.75% | 0.05 | 12,152 | 118 | 0.45 | -0.45 | 0.01 | -0.35 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 400.00 | 20.95 | 22.05 | 21.50 | 22.79 | +4.39 | +23.86% | 0.05 | 55 | 649 | 0.45 | -0.49 | 0.01 | -0.35 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 405.00 | 23.70 | 25.60 | 24.65 | 29.17 | +8.42 | +40.58% | 0.06 | 25 | 551 | 0.46 | -0.53 | 0.01 | -0.35 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 410.00 | 26.05 | 28.40 | 27.23 | 28.87 | +4.69 | +19.40% | 0.07 | 31 | 140 | 0.44 | -0.56 | 0.01 | -0.34 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 415.00 | 29.85 | 31.80 | 30.83 | 29.57 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.46 | -0.60 | 0.01 | -0.33 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 420.00 | 32.65 | 34.75 | 33.70 | 33.37 | +8.72 | +35.38% | 0.08 | 32 | 203 | 0.44 | -0.64 | 0.01 | -0.32 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 425.00 | 35.85 | 38.60 | 37.23 | 29.60 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.44 | -0.67 | 0.01 | -0.31 | 5/7/2026 | 5/12/2026 4:00:01 PM EST |
| 430.00 | 39.40 | 42.35 | 40.88 | 30.66 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.44 | -0.70 | 0.01 | -0.30 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 435.00 | 43.20 | 46.70 | 44.95 | % | 0.10 | 0 | 0 | 0.45 | -0.73 | 0.01 | -0.28 | 5/12/2026 4:00:01 PM EST | |||
| 440.00 | 46.90 | 50.10 | 48.50 | % | 0.11 | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.27 | 5/12/2026 4:00:01 PM EST | |||
| 445.00 | 51.05 | 54.60 | 52.83 | % | 0.12 | 0 | 0 | 0.44 | -0.79 | 0.01 | -0.25 | 5/12/2026 4:00:01 PM EST | |||
| 450.00 | 55.30 | 58.45 | 56.88 | % | 0.13 | 0 | 0 | 0.44 | -0.81 | 0.01 | -0.23 | 5/12/2026 4:00:01 PM EST | |||
| 455.00 | 59.60 | 62.75 | 61.18 | % | 0.13 | 0 | 0 | 0.44 | -0.83 | 0.00 | -0.21 | 5/12/2026 4:00:01 PM EST | |||
| 460.00 | 64.05 | 67.55 | 65.80 | 56.29 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.44 | -0.85 | 0.00 | -0.20 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 465.00 | 68.55 | 71.75 | 70.15 | 60.83 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | -0.87 | 0.00 | -0.18 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 470.00 | 73.05 | 76.30 | 74.68 | % | 0.16 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.16 | 5/12/2026 4:00:01 PM EST | |||
| 475.00 | 77.70 | 81.15 | 79.43 | % | 0.17 | 0 | 0 | 0.51 | -0.90 | 0.00 | -0.15 | 5/12/2026 4:00:01 PM EST | |||
| 480.00 | 82.35 | 85.75 | 84.05 | % | 0.18 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.13 | 5/12/2026 4:00:01 PM EST | |||
| 485.00 | 87.10 | 90.55 | 88.83 | 89.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.53 | -0.93 | 0.00 | -0.12 | 5/5/2026 | 5/12/2026 4:00:01 PM EST |
| 490.00 | 91.85 | 95.20 | 93.53 | 76.27 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.53 | -0.94 | 0.00 | -0.11 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 495.00 | 96.70 | 100.05 | 98.38 | % | 0.20 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.09 | 5/12/2026 4:00:01 PM EST | |||
| 500.00 | 101.50 | 104.80 | 103.15 | % | 0.21 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.08 | 5/12/2026 4:00:01 PM EST | |||
| 510.00 | 111.30 | 114.60 | 112.95 | % | 0.22 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.06 | 5/12/2026 4:00:01 PM EST | |||
| 520.00 | 121.15 | 124.50 | 122.83 | % | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.05 | 5/12/2026 4:00:01 PM EST | |||
| 530.00 | 131.10 | 134.45 | 132.78 | % | 0.25 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.04 | 5/12/2026 4:00:01 PM EST | |||
| 540.00 | 141.20 | 144.45 | 142.83 | % | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 5/12/2026 4:00:01 PM EST | |||
| 550.00 | 151.20 | 154.45 | 152.83 | % | 0.28 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 5/12/2026 4:00:01 PM EST | |||
| 560.00 | 161.05 | 164.45 | 162.75 | % | 0.29 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/12/2026 4:00:01 PM EST | |||
| 570.00 | 171.15 | 174.45 | 172.80 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 5/12/2026 4:00:01 PM EST | |||
| 580.00 | 181.20 | 184.60 | 182.90 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 5/12/2026 4:00:01 PM EST | |||
| 590.00 | 191.10 | 194.40 | 192.75 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 600.00 | 201.10 | 204.40 | 202.75 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 610.00 | 211.10 | 214.40 | 212.75 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 620.00 | 221.15 | 224.40 | 222.78 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST |