Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $382.66 as of 4/23/2026 10:18:21 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 | 311.20 | 314.80 | 313.00 | 312.43 | 0.00 | 0.00% | 4.47 | 0 | 12 | 2.50 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:06 PM EST |
| 75.00 | 306.70 | 309.85 | 308.28 | % | 4.11 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:06 PM EST | |||
| 80.00 | 301.25 | 304.85 | 303.05 | % | 3.79 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:06 PM EST | |||
| 85.00 | 296.70 | 299.90 | 298.30 | % | 3.51 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:06 PM EST | |||
| 90.00 | 291.80 | 294.90 | 293.35 | 229.10 | 0.00 | 0.00% | 3.26 | 0 | 15 | 2.14 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 4:00:06 PM EST |
| 95.00 | 286.80 | 290.00 | 288.40 | 274.18 | 0.00 | 0.00% | 3.04 | 0 | 51 | 2.09 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:06 PM EST |
| 100.00 | 281.70 | 285.00 | 283.35 | 267.60 | 0.00 | 0.00% | 2.83 | 0 | 74 | 2.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:06 PM EST |
| 105.00 | 276.90 | 280.00 | 278.45 | 261.50 | 0.00 | 0.00% | 2.65 | 0 | 124 | 1.94 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:06 PM EST |
| 110.00 | 271.90 | 275.05 | 273.48 | 237.72 | 0.00 | 0.00% | 2.49 | 0 | 43 | 1.88 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 4:00:06 PM EST |
| 115.00 | 266.90 | 270.05 | 268.48 | % | 2.33 | 0 | 25 | 1.81 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:06 PM EST | |||
| 120.00 | 261.50 | 265.15 | 263.33 | % | 2.19 | 0 | 130 | 1.75 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:06 PM EST | |||
| 125.00 | 257.00 | 260.15 | 258.58 | % | 2.07 | 0 | 106 | 1.70 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:06 PM EST | |||
| 130.00 | 252.00 | 255.15 | 253.58 | 245.90 | 0.00 | 0.00% | 1.95 | 0 | 466 | 1.64 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:06 PM EST |
| 135.00 | 247.10 | 250.25 | 248.68 | 208.05 | 0.00 | 0.00% | 1.84 | 0 | 91 | 1.59 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 4:00:06 PM EST |
| 140.00 | 242.15 | 245.25 | 243.70 | 231.39 | 0.00 | 0.00% | 1.74 | 0 | 203 | 1.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:06 PM EST |
| 145.00 | 237.15 | 240.25 | 238.70 | 191.82 | 0.00 | 0.00% | 1.65 | 0 | 112 | 1.49 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 4:00:06 PM EST |
| 150.00 | 232.20 | 235.35 | 233.78 | 230.50 | 0.00 | 0.00% | 1.56 | 0 | 216 | 1.45 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:06 PM EST |
| 155.00 | 227.25 | 230.35 | 228.80 | 222.45 | 0.00 | 0.00% | 1.48 | 0 | 78 | 1.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:06 PM EST |
| 160.00 | 222.30 | 225.35 | 223.83 | 216.10 | 0.00 | 0.00% | 1.40 | 0 | 82 | 1.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:06 PM EST |
| 165.00 | 216.90 | 220.40 | 218.65 | 200.06 | 0.00 | 0.00% | 1.33 | 0 | 72 | 1.31 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:06 PM EST |
| 170.00 | 212.40 | 214.65 | 213.53 | 217.70 | +2.70 | +1.26% | 1.26 | 1 | 238 | 1.15 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 175.00 | 207.00 | 210.50 | 208.75 | 203.77 | 0.00 | 0.00% | 1.19 | 0 | 102 | 1.24 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/23/2026 4:00:06 PM EST |
| 180.00 | 202.50 | 205.50 | 204.00 | 194.49 | 0.00 | 0.00% | 1.13 | 0 | 503 | 1.20 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/23/2026 4:00:06 PM EST |
| 185.00 | 197.55 | 200.55 | 199.05 | 189.57 | 0.00 | 0.00% | 1.08 | 0 | 213 | 1.16 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/23/2026 4:00:06 PM EST |
| 190.00 | 192.60 | 195.65 | 194.13 | 192.75 | 0.00 | 0.00% | 1.02 | 0 | 942 | 1.13 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:06 PM EST |
| 195.00 | 187.70 | 190.65 | 189.18 | 189.04 | +13.66 | +7.79% | 0.97 | 1 | 1,124 | 1.09 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 200.00 | 182.70 | 184.95 | 183.83 | 187.80 | +19.40 | +11.52% | 0.92 | 12 | 1,033 | 0.97 | 0.99 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 210.00 | 172.80 | 175.80 | 174.30 | 159.90 | 0.00 | 0.00% | 0.83 | 0 | 393 | 0.99 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 4/23/2026 4:00:06 PM EST |
| 220.00 | 162.90 | 165.20 | 164.05 | 164.35 | +9.87 | +6.39% | 0.75 | 50 | 665 | 0.86 | 0.99 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 230.00 | 153.10 | 156.10 | 154.60 | 157.48 | 0.00 | 0.00% | 0.67 | 0 | 1,991 | 0.80 | 0.98 | 0.00 | -0.04 | 4/22/2026 | 4/23/2026 4:00:06 PM EST |
| 240.00 | 143.25 | 146.20 | 144.73 | 149.00 | +4.20 | +2.91% | 0.60 | 1 | 877 | 0.68 | 0.98 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 250.00 | 133.45 | 135.70 | 134.58 | 136.00 | +0.50 | +0.37% | 0.54 | 2 | 4,188 | 0.60 | 0.97 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 260.00 | 123.65 | 126.25 | 124.95 | 122.25 | -4.35 | -3.44% | 0.48 | 7 | 1,461 | 0.59 | 0.96 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 270.00 | 114.00 | 116.40 | 115.20 | 119.07 | +3.12 | +2.70% | 0.43 | 4 | 2,021 | 0.56 | 0.95 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 280.00 | 104.30 | 107.15 | 105.73 | 108.62 | -1.38 | -1.26% | 0.38 | 2 | 2,963 | 0.54 | 0.94 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 290.00 | 95.00 | 97.35 | 96.18 | 94.10 | -2.19 | -2.28% | 0.33 | 4 | 721 | 0.52 | 0.92 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 300.00 | 85.25 | 88.30 | 86.78 | 86.20 | -5.80 | -6.31% | 0.29 | 1,014 | 4,911 | 0.49 | 0.91 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 310.00 | 76.80 | 79.65 | 78.23 | 76.05 | +0.55 | +0.73% | 0.25 | 7 | 699 | 0.50 | 0.88 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 320.00 | 68.15 | 70.70 | 69.43 | 73.26 | +3.17 | +4.53% | 0.22 | 5 | 3,356 | 0.48 | 0.86 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 330.00 | 60.80 | 62.20 | 61.50 | 61.60 | -2.36 | -3.69% | 0.19 | 2,805 | 11,278 | 0.48 | 0.82 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 340.00 | 52.40 | 54.55 | 53.48 | 50.05 | -4.45 | -8.17% | 0.16 | 12 | 2,106 | 0.46 | 0.78 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 350.00 | 45.40 | 47.45 | 46.43 | 45.67 | -4.78 | -9.48% | 0.13 | 444 | 3,715 | 0.46 | 0.73 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 360.00 | 38.25 | 40.35 | 39.30 | 39.20 | -4.35 | -9.99% | 0.11 | 97 | 4,621 | 0.45 | 0.68 | 0.01 | -0.22 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 370.00 | 33.10 | 34.05 | 33.58 | 33.55 | -3.65 | -9.82% | 0.09 | 3,631 | 39,808 | 0.45 | 0.62 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 380.00 | 27.80 | 28.70 | 28.25 | 28.10 | -3.73 | -11.72% | 0.07 | 1,570 | 27,422 | 0.44 | 0.56 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 390.00 | 23.10 | 23.95 | 23.53 | 23.50 | -3.35 | -12.48% | 0.06 | 515 | 5,525 | 0.44 | 0.49 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 400.00 | 18.45 | 19.90 | 19.18 | 18.96 | -3.54 | -15.74% | 0.05 | 985 | 18,409 | 0.44 | 0.44 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 410.00 | 14.90 | 16.45 | 15.68 | 16.04 | -2.76 | -14.69% | 0.04 | 203 | 1,585 | 0.43 | 0.38 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 420.00 | 12.75 | 13.40 | 13.08 | 12.33 | -3.04 | -19.78% | 0.03 | 1,127 | 5,311 | 0.44 | 0.33 | 0.01 | -0.22 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 430.00 | 9.95 | 11.05 | 10.50 | 9.92 | -2.83 | -22.20% | 0.02 | 108 | 1,966 | 0.44 | 0.29 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 440.00 | 8.15 | 9.00 | 8.58 | 8.19 | -2.49 | -23.32% | 0.02 | 281 | 2,641 | 0.44 | 0.25 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 450.00 | 6.70 | 7.35 | 7.03 | 6.60 | -1.75 | -20.96% | 0.02 | 142 | 3,424 | 0.45 | 0.21 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 460.00 | 5.05 | 6.10 | 5.58 | 5.70 | -1.17 | -17.04% | 0.01 | 55 | 1,346 | 0.45 | 0.18 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 470.00 | 4.15 | 5.05 | 4.60 | 4.39 | -1.09 | -19.90% | 0.01 | 28 | 854 | 0.45 | 0.15 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 480.00 | 3.30 | 3.95 | 3.63 | 3.45 | -1.05 | -23.34% | 0.01 | 25 | 1,494 | 0.45 | 0.12 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 490.00 | 2.55 | 3.30 | 2.93 | 3.22 | -0.28 | -8.00% | 0.01 | 4 | 920 | 0.45 | 0.10 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 500.00 | 2.15 | 2.89 | 2.52 | 2.54 | -0.51 | -16.73% | 0.01 | 94 | 2,121 | 0.46 | 0.08 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 510.00 | 1.61 | 2.32 | 1.97 | 1.91 | +0.02 | +1.06% | 0.00 | 114 | 160 | 0.46 | 0.07 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 520.00 | 1.50 | 2.02 | 1.76 | 1.58 | -0.20 | -11.24% | 0.00 | 99 | 319 | 0.48 | 0.05 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 530.00 | 1.20 | 1.56 | 1.38 | 1.32 | +0.39 | +41.94% | 0.00 | 95 | 310 | 0.48 | 0.04 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 540.00 | 0.77 | 1.36 | 1.07 | 1.15 | +0.21 | +22.34% | 0.00 | 1 | 161 | 0.47 | 0.04 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 550.00 | 0.80 | 1.11 | 0.96 | 1.05 | -0.09 | -7.90% | 0.00 | 2 | 399 | 0.49 | 0.03 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 560.00 | 0.68 | 1.12 | 0.90 | 0.81 | -0.14 | -14.74% | 0.00 | 5 | 766 | 0.50 | 0.02 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:06 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 | 0.01 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 702 | 1,870 | 1.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 1,955 | 1.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 80.00 | 0.01 | 0.36 | 0.19 | 0.19 | +0.17 | +850.00% | 0.00 | 13 | 1,726 | 1.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 85.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 2,943 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 90.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,210 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:06 PM EST |
| 100.00 | 0.02 | 0.48 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 729 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 267 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 1.11 | 0.56 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 850 | 1.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.22 | -73.34% | 0.00 | 103 | 331 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 120.00 | 0.05 | 0.20 | 0.13 | 0.11 | +0.03 | +37.50% | 0.00 | 2 | 1,565 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.17 | -68.00% | 0.00 | 101 | 405 | 1.16 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 130.00 | 0.05 | 0.21 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 50 | 1,493 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 135.00 | 0.04 | 0.38 | 0.21 | 0.21 | +0.10 | +90.91% | 0.00 | 1 | 636 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 140.00 | 0.05 | 0.45 | 0.25 | 0.21 | +0.10 | +90.91% | 0.00 | 1 | 2,069 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 145.00 | 0.01 | 0.67 | 0.34 | 0.21 | 0.00 | 0.00% | 0.00 | 1 | 687 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 150.00 | 0.05 | 0.46 | 0.26 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4,036 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:06 PM EST |
| 155.00 | 0.10 | 0.39 | 0.25 | 0.17 | +0.01 | +6.25% | 0.00 | 2 | 513 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 160.00 | 0.09 | 0.18 | 0.14 | 0.09 | -0.05 | -35.72% | 0.00 | 5 | 3,036 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 165.00 | 0.01 | 0.58 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,283 | 0.84 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:06 PM EST |
| 170.00 | 0.01 | 0.58 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,294 | 0.81 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 4:00:06 PM EST |
| 175.00 | 0.05 | 0.62 | 0.34 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 945 | 0.84 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/23/2026 4:00:06 PM EST |
| 180.00 | 0.10 | 0.32 | 0.21 | 0.37 | +0.12 | +48.00% | 0.00 | 30 | 5,080 | 0.79 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 185.00 | 0.14 | 0.68 | 0.41 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.83 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 4:00:06 PM EST |
| 190.00 | 0.05 | 0.76 | 0.41 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,000 | 0.77 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 4:00:06 PM EST |
| 195.00 | 0.01 | 0.76 | 0.39 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,454 | 0.70 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 4:00:06 PM EST |
| 200.00 | 0.14 | 0.47 | 0.31 | 0.31 | +0.01 | +3.34% | 0.00 | 16 | 3,742 | 0.72 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 210.00 | 0.18 | 0.72 | 0.45 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10,514 | 0.71 | -0.01 | 0.00 | -0.02 | 4/22/2026 | 4/23/2026 4:00:06 PM EST |
| 220.00 | 0.05 | 0.68 | 0.37 | 0.43 | +0.07 | +19.45% | 0.00 | 1 | 4,898 | 0.62 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 230.00 | 0.48 | 0.74 | 0.61 | 0.58 | +0.05 | +9.44% | 0.00 | 2 | 3,323 | 0.65 | -0.02 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 240.00 | 0.50 | 0.81 | 0.66 | 0.74 | +0.08 | +12.13% | 0.00 | 2 | 4,139 | 0.61 | -0.02 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 250.00 | 0.64 | 0.96 | 0.80 | 0.89 | +0.09 | +11.25% | 0.00 | 128 | 9,624 | 0.58 | -0.03 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 260.00 | 0.83 | 1.23 | 1.03 | 1.06 | +0.07 | +7.08% | 0.00 | 5 | 4,257 | 0.56 | -0.04 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 270.00 | 1.22 | 1.66 | 1.44 | 1.38 | +0.17 | +14.05% | 0.01 | 35 | 5,509 | 0.55 | -0.05 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 280.00 | 1.53 | 1.92 | 1.73 | 1.83 | +0.28 | +18.07% | 0.01 | 74 | 5,541 | 0.52 | -0.06 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 290.00 | 2.09 | 2.56 | 2.33 | 2.30 | +0.11 | +5.03% | 0.01 | 82 | 4,839 | 0.51 | -0.08 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 300.00 | 2.65 | 3.35 | 3.00 | 3.14 | +0.44 | +16.30% | 0.01 | 123 | 7,509 | 0.49 | -0.09 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 310.00 | 3.75 | 4.10 | 3.93 | 4.29 | +0.65 | +17.86% | 0.01 | 232 | 5,227 | 0.47 | -0.12 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 320.00 | 5.10 | 5.40 | 5.25 | 5.67 | +0.87 | +18.13% | 0.02 | 635 | 6,073 | 0.46 | -0.14 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 330.00 | 6.85 | 7.55 | 7.20 | 7.30 | +0.72 | +10.95% | 0.02 | 230 | 7,555 | 0.46 | -0.18 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 340.00 | 9.10 | 10.05 | 9.58 | 9.56 | +0.71 | +8.03% | 0.03 | 429 | 4,478 | 0.46 | -0.22 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 350.00 | 11.85 | 12.30 | 12.08 | 12.00 | +1.00 | +9.10% | 0.03 | 424 | 4,082 | 0.45 | -0.27 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 360.00 | 15.15 | 16.55 | 15.85 | 15.89 | +0.82 | +5.45% | 0.04 | 345 | 2,365 | 0.45 | -0.32 | 0.01 | -0.22 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 370.00 | 19.15 | 20.85 | 20.00 | 19.90 | +2.10 | +11.80% | 0.05 | 936 | 2,111 | 0.45 | -0.38 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 380.00 | 23.75 | 25.15 | 24.45 | 24.93 | +2.78 | +12.56% | 0.06 | 461 | 1,674 | 0.44 | -0.44 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 390.00 | 28.95 | 30.90 | 29.93 | 29.48 | +1.40 | +4.99% | 0.08 | 793 | 772 | 0.44 | -0.51 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 400.00 | 34.75 | 36.60 | 35.68 | 36.70 | +1.93 | +5.56% | 0.09 | 3 | 373 | 0.44 | -0.56 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 410.00 | 41.25 | 43.05 | 42.15 | 37.37 | -2.47 | -6.20% | 0.10 | 37 | 364 | 0.44 | -0.62 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 420.00 | 47.60 | 50.05 | 48.83 | 45.75 | -4.40 | -8.78% | 0.12 | 50 | 71 | 0.43 | -0.67 | 0.01 | -0.22 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 430.00 | 55.25 | 56.75 | 56.00 | 53.05 | -8.37 | -13.63% | 0.13 | 14 | 66 | 0.42 | -0.71 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:06 PM EST |
| 440.00 | 62.90 | 66.10 | 64.50 | 66.11 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.43 | -0.75 | 0.00 | -0.20 | 4/22/2026 | 4/23/2026 4:00:06 PM EST |
| 450.00 | 71.20 | 74.10 | 72.65 | 87.42 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.42 | -0.79 | 0.00 | -0.18 | 4/8/2026 | 4/23/2026 4:00:06 PM EST |
| 460.00 | 79.95 | 82.45 | 81.20 | 83.58 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.42 | -0.82 | 0.00 | -0.16 | 4/22/2026 | 4/23/2026 4:00:06 PM EST |
| 470.00 | 89.40 | 91.85 | 90.63 | 87.61 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.43 | -0.85 | 0.00 | -0.14 | 4/22/2026 | 4/23/2026 4:00:06 PM EST |
| 480.00 | 98.55 | 101.40 | 99.98 | % | 0.21 | 0 | 0 | 0.44 | -0.88 | 0.00 | -0.13 | 4/23/2026 4:00:06 PM EST | |||
| 490.00 | 107.85 | 110.75 | 109.30 | % | 0.22 | 0 | 0 | 0.43 | -0.90 | 0.00 | -0.11 | 4/23/2026 4:00:06 PM EST | |||
| 500.00 | 117.40 | 120.25 | 118.83 | 133.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.52 | -0.92 | 0.00 | -0.09 | 4/16/2026 | 4/23/2026 4:00:06 PM EST |
| 510.00 | 127.15 | 129.85 | 128.50 | % | 0.25 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.08 | 4/23/2026 4:00:06 PM EST | |||
| 520.00 | 136.55 | 139.60 | 138.08 | % | 0.27 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.07 | 4/23/2026 4:00:06 PM EST | |||
| 530.00 | 146.15 | 149.45 | 147.80 | % | 0.28 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.06 | 4/23/2026 4:00:06 PM EST | |||
| 540.00 | 155.80 | 159.35 | 157.58 | % | 0.29 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.05 | 4/23/2026 4:00:06 PM EST | |||
| 550.00 | 166.10 | 169.35 | 167.73 | 181.71 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.04 | 4/20/2026 | 4/23/2026 4:00:06 PM EST |
| 560.00 | 176.00 | 179.25 | 177.63 | % | 0.32 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.04 | 4/23/2026 4:00:06 PM EST |