Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $428.04 as of 6/9/2026 6:53:49 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 | 356.25 | 360.10 | 358.18 | 329.22 | 0.00 | 0.00% | 5.12 | 0 | 18 | 6.42 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:10 PM EST |
| 75.00 | 351.25 | 355.10 | 353.18 | % | 4.71 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 80.00 | 346.25 | 350.05 | 348.15 | 345.72 | % | 4.35 | 12 | 3 | 5.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST | |
| 85.00 | 341.25 | 345.05 | 343.15 | 340.74 | % | 4.04 | 12 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST | |
| 90.00 | 336.25 | 340.10 | 338.18 | 328.60 | 0.00 | 0.00% | 3.76 | 0 | 16 | 5.37 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:10 PM EST |
| 95.00 | 331.25 | 335.10 | 333.18 | 331.18 | 0.00 | 0.00% | 3.51 | 0 | 50 | 5.09 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:10 PM EST |
| 100.00 | 326.25 | 330.10 | 328.18 | 318.85 | 0.00 | 0.00% | 3.28 | 0 | 71 | 4.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 105.00 | 321.25 | 325.00 | 323.13 | 261.50 | 0.00 | 0.00% | 3.08 | 0 | 124 | 4.56 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 4:00:10 PM EST |
| 110.00 | 316.25 | 320.00 | 318.13 | 310.25 | 0.00 | 0.00% | 2.89 | 0 | 43 | 4.79 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 115.00 | 311.25 | 315.00 | 313.13 | 299.88 | 0.00 | 0.00% | 2.72 | 0 | 117 | 4.46 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:10 PM EST |
| 120.00 | 306.25 | 310.00 | 308.13 | 305.21 | 0.00 | 0.00% | 2.57 | 0 | 130 | 4.15 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:10 PM EST |
| 125.00 | 301.25 | 305.00 | 303.13 | 314.76 | 0.00 | 0.00% | 2.43 | 0 | 103 | 4.10 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:10 PM EST |
| 130.00 | 296.25 | 299.65 | 297.95 | 301.00 | 0.00 | 0.00% | 2.29 | 0 | 465 | 4.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 135.00 | 291.25 | 295.10 | 293.18 | 270.15 | 0.00 | 0.00% | 2.17 | 0 | 78 | 4.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:10 PM EST |
| 140.00 | 286.25 | 290.00 | 288.13 | 305.68 | 0.00 | 0.00% | 2.06 | 0 | 204 | 3.72 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:10 PM EST |
| 145.00 | 281.25 | 285.00 | 283.13 | 277.50 | 0.00 | 0.00% | 1.95 | 0 | 111 | 3.61 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 150.00 | 276.25 | 280.10 | 278.18 | 295.50 | 0.00 | 0.00% | 1.85 | 0 | 211 | 3.50 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:10 PM EST |
| 155.00 | 271.25 | 275.10 | 273.18 | 267.53 | 0.00 | 0.00% | 1.76 | 0 | 69 | 3.46 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 160.00 | 266.25 | 270.10 | 268.18 | 245.90 | 0.00 | 0.00% | 1.68 | 0 | 79 | 3.36 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:10 PM EST |
| 165.00 | 261.25 | 265.10 | 263.18 | 248.05 | +19.01 | +8.30% | 1.60 | 1 | 70 | 3.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 170.00 | 256.25 | 259.75 | 258.00 | 276.80 | 0.00 | 0.00% | 1.52 | 0 | 196 | 3.07 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:10 PM EST |
| 175.00 | 251.25 | 255.05 | 253.15 | 203.77 | 0.00 | 0.00% | 1.45 | 0 | 102 | 2.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 4:00:10 PM EST |
| 180.00 | 246.25 | 250.00 | 248.13 | 248.75 | 0.00 | 0.00% | 1.38 | 0 | 490 | 2.99 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 185.00 | 241.25 | 245.00 | 243.13 | 246.05 | 0.00 | 0.00% | 1.31 | 0 | 211 | 2.98 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:10 PM EST |
| 190.00 | 236.25 | 239.50 | 237.88 | 239.68 | 0.00 | 0.00% | 1.25 | 0 | 914 | 2.84 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 195.00 | 231.25 | 234.40 | 232.83 | 238.75 | +16.78 | +7.56% | 1.19 | 1 | 1,141 | 2.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 200.00 | 226.25 | 229.30 | 227.78 | 221.45 | -9.57 | -4.15% | 1.14 | 12 | 1,025 | 2.58 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 210.00 | 216.25 | 219.95 | 218.10 | 213.89 | -7.11 | -3.22% | 1.04 | 1 | 377 | 2.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 220.00 | 206.25 | 210.00 | 208.13 | 199.33 | -26.54 | -11.75% | 0.95 | 1 | 596 | 2.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 230.00 | 196.25 | 199.35 | 197.80 | 187.18 | 0.00 | 0.00% | 0.86 | 0 | 1,972 | 2.21 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 240.00 | 186.25 | 189.45 | 187.85 | 191.00 | 0.00 | 0.00% | 0.78 | 0 | 846 | 2.13 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 250.00 | 176.30 | 179.40 | 177.85 | 176.57 | -1.54 | -0.87% | 0.71 | 1 | 4,108 | 1.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 260.00 | 166.30 | 169.75 | 168.03 | 164.34 | -5.68 | -3.35% | 0.65 | 6 | 1,401 | 1.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 270.00 | 156.30 | 159.25 | 157.78 | 166.04 | -9.70 | -5.52% | 0.58 | 1 | 1,816 | 1.68 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 280.00 | 146.35 | 149.30 | 147.83 | 148.64 | -2.81 | -1.86% | 0.53 | 2 | 2,934 | 1.55 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 290.00 | 136.35 | 139.65 | 138.00 | 119.64 | -9.60 | -7.43% | 0.48 | 2 | 751 | 1.53 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 300.00 | 126.40 | 129.30 | 127.85 | 116.70 | -10.30 | -8.11% | 0.43 | 22 | 3,757 | 1.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 310.00 | 116.40 | 119.55 | 117.98 | 98.62 | -22.31 | -18.45% | 0.38 | 6 | 679 | 1.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 320.00 | 106.45 | 110.15 | 108.30 | 110.00 | 0.00 | 0.00% | 0.34 | 0 | 3,213 | 1.23 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 330.00 | 96.55 | 99.60 | 98.08 | 87.75 | -11.60 | -11.68% | 0.30 | 26 | 6,017 | 1.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 335.00 | 91.60 | 95.25 | 93.43 | % | 0.28 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 6/9/2026 4:00:10 PM EST | |||
| 340.00 | 86.60 | 89.60 | 88.10 | 68.00 | -21.09 | -23.68% | 0.26 | 10 | 1,865 | 0.96 | 0.99 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 345.00 | 81.70 | 85.50 | 83.60 | 82.53 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.99 | 0.99 | 0.00 | -0.06 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 350.00 | 76.75 | 79.95 | 78.35 | 78.33 | +0.50 | +0.65% | 0.22 | 17 | 3,208 | 0.95 | 0.98 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 355.00 | 71.85 | 75.65 | 73.75 | 76.35 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.87 | 0.97 | 0.00 | -0.14 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 360.00 | 66.95 | 70.15 | 68.55 | 66.25 | -2.03 | -2.98% | 0.19 | 17 | 4,150 | 0.82 | 0.96 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 365.00 | 62.20 | 65.60 | 63.90 | 61.50 | -5.16 | -7.75% | 0.18 | 3 | 48 | 0.77 | 0.95 | 0.00 | -0.23 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 370.00 | 57.35 | 60.30 | 58.83 | 56.69 | -1.51 | -2.60% | 0.16 | 124 | 35,179 | 0.74 | 0.94 | 0.00 | -0.27 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 375.00 | 52.60 | 56.20 | 54.40 | 39.00 | -4.83 | -11.02% | 0.15 | 2 | 350 | 0.72 | 0.92 | 0.00 | -0.31 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 380.00 | 47.95 | 50.85 | 49.40 | 44.60 | -4.05 | -8.33% | 0.13 | 34 | 13,059 | 0.68 | 0.90 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 382.50 | 45.70 | 49.50 | 47.60 | 64.20 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.58 | 0.89 | 0.00 | -0.39 | 6/4/2026 | 6/9/2026 4:00:10 PM EST |
| 385.00 | 43.45 | 46.35 | 44.90 | 41.30 | -2.85 | -6.46% | 0.12 | 16 | 161 | 0.56 | 0.88 | 0.01 | -0.42 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 387.50 | 41.20 | 45.15 | 43.18 | 33.67 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.59 | 0.87 | 0.01 | -0.44 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 390.00 | 39.15 | 41.85 | 40.50 | 25.48 | -14.66 | -36.53% | 0.10 | 39 | 5,753 | 0.56 | 0.85 | 0.01 | -0.47 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 392.50 | 36.90 | 40.15 | 38.53 | 35.70 | 0.00 | 0.00% | 0.10 | 0 | 98 | 0.57 | 0.84 | 0.01 | -0.49 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 395.00 | 34.80 | 37.65 | 36.23 | 34.74 | +4.74 | +15.80% | 0.09 | 2 | 91 | 0.56 | 0.82 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 397.50 | 32.75 | 36.05 | 34.40 | 28.57 | +0.32 | +1.14% | 0.09 | 2 | 104 | 0.57 | 0.81 | 0.01 | -0.54 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 400.00 | 30.60 | 33.30 | 31.95 | 31.00 | -1.22 | -3.79% | 0.08 | 11,176 | 20,529 | 0.54 | 0.79 | 0.01 | -0.56 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 402.50 | 28.75 | 31.70 | 30.23 | 24.55 | +0.35 | +1.45% | 0.08 | 12 | 61 | 0.55 | 0.77 | 0.01 | -0.58 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 405.00 | 26.85 | 29.55 | 28.20 | 22.80 | -5.05 | -18.14% | 0.07 | 21 | 1,240 | 0.54 | 0.75 | 0.01 | -0.60 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 407.50 | 25.40 | 27.60 | 26.50 | 19.50 | -6.55 | -25.15% | 0.07 | 5 | 94 | 0.55 | 0.73 | 0.01 | -0.63 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 410.00 | 23.20 | 26.45 | 24.83 | 24.97 | +1.05 | +4.39% | 0.06 | 378 | 2,386 | 0.55 | 0.71 | 0.01 | -0.64 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 412.50 | 21.60 | 24.20 | 22.90 | 21.75 | -3.25 | -13.00% | 0.06 | 42 | 130 | 0.54 | 0.68 | 0.01 | -0.66 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 415.00 | 20.00 | 22.40 | 21.20 | 20.65 | +0.05 | +0.25% | 0.05 | 173 | 467 | 0.53 | 0.66 | 0.01 | -0.68 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 417.50 | 19.30 | 21.15 | 20.23 | 17.00 | -4.75 | -21.84% | 0.05 | 65 | 786 | 0.56 | 0.63 | 0.01 | -0.70 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 420.00 | 17.85 | 19.00 | 18.43 | 17.50 | -0.40 | -2.24% | 0.04 | 334 | 8,262 | 0.54 | 0.60 | 0.01 | -0.71 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 422.50 | 16.35 | 17.85 | 17.10 | 13.55 | -2.55 | -15.84% | 0.04 | 15 | 431 | 0.54 | 0.57 | 0.01 | -0.72 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 425.00 | 14.95 | 16.90 | 15.93 | 14.70 | -0.58 | -3.80% | 0.04 | 406 | 1,004 | 0.54 | 0.54 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 427.50 | 13.20 | 15.60 | 14.40 | 13.40 | -0.36 | -2.62% | 0.03 | 130 | 229 | 0.54 | 0.52 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 430.00 | 12.75 | 13.70 | 13.23 | 13.22 | +0.57 | +4.51% | 0.03 | 358 | 4,100 | 0.54 | 0.49 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 432.50 | 10.90 | 12.95 | 11.93 | 11.10 | -0.95 | -7.89% | 0.03 | 128 | 282 | 0.53 | 0.46 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 435.00 | 10.45 | 11.55 | 11.00 | 11.10 | +0.75 | +7.25% | 0.03 | 231 | 416 | 0.53 | 0.43 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 437.50 | 9.35 | 10.75 | 10.05 | 9.65 | +0.15 | +1.58% | 0.02 | 78 | 3 | 0.54 | 0.40 | 0.01 | -0.72 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 440.00 | 9.00 | 10.00 | 9.50 | 8.75 | +0.25 | +2.95% | 0.02 | 1,151 | 3,277 | 0.54 | 0.38 | 0.01 | -0.71 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 442.50 | 7.25 | 8.70 | 7.98 | 7.25 | -0.85 | -10.50% | 0.02 | 63 | 4 | 0.52 | 0.35 | 0.01 | -0.70 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 445.00 | 6.50 | 7.85 | 7.18 | 6.54 | -0.76 | -10.42% | 0.02 | 197 | 761 | 0.52 | 0.33 | 0.01 | -0.69 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 447.50 | 5.85 | 7.25 | 6.55 | 5.53 | -1.00 | -15.32% | 0.01 | 27 | 16 | 0.52 | 0.31 | 0.01 | -0.67 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 450.00 | 5.45 | 6.50 | 5.98 | 5.97 | -0.03 | -0.50% | 0.01 | 1,287 | 8,618 | 0.53 | 0.28 | 0.01 | -0.66 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 455.00 | 4.10 | 5.35 | 4.73 | 4.40 | -0.35 | -7.37% | 0.01 | 728 | 823 | 0.53 | 0.25 | 0.01 | -0.62 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 460.00 | 3.70 | 4.25 | 3.98 | 3.60 | -0.45 | -11.12% | 0.01 | 1,289 | 7,124 | 0.54 | 0.21 | 0.01 | -0.57 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 465.00 | 2.98 | 3.60 | 3.29 | 3.30 | 0.00 | 0.00% | 0.01 | 145 | 1,178 | 0.55 | 0.18 | 0.01 | -0.52 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 470.00 | 2.50 | 2.84 | 2.67 | 2.84 | +0.15 | +5.58% | 0.01 | 822 | 3,555 | 0.55 | 0.15 | 0.01 | -0.47 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 475.00 | 1.85 | 2.39 | 2.12 | 1.95 | -0.24 | -10.96% | 0.00 | 556 | 1,829 | 0.55 | 0.12 | 0.01 | -0.42 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 480.00 | 1.24 | 2.07 | 1.66 | 1.81 | +0.06 | +3.43% | 0.00 | 215 | 3,572 | 0.55 | 0.10 | 0.00 | -0.37 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 485.00 | 0.98 | 1.60 | 1.29 | 1.00 | -0.54 | -35.07% | 0.00 | 28 | 115 | 0.55 | 0.08 | 0.00 | -0.32 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 490.00 | 0.79 | 1.28 | 1.04 | 1.28 | +0.03 | +2.40% | 0.00 | 195 | 2,000 | 0.56 | 0.07 | 0.00 | -0.27 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 495.00 | 0.68 | 1.18 | 0.93 | 1.06 | -0.02 | -1.86% | 0.00 | 2 | 5 | 0.58 | 0.05 | 0.00 | -0.23 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 500.00 | 0.57 | 0.97 | 0.77 | 0.77 | -0.13 | -14.45% | 0.00 | 227 | 4,588 | 0.59 | 0.04 | 0.00 | -0.19 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 510.00 | 0.25 | 0.73 | 0.49 | 0.55 | -0.07 | -11.29% | 0.00 | 8 | 1,283 | 0.59 | 0.03 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 520.00 | 0.16 | 0.95 | 0.56 | 0.36 | -0.06 | -14.29% | 0.00 | 93 | 1,295 | 0.64 | 0.02 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 530.00 | 0.18 | 0.51 | 0.35 | 0.29 | -0.12 | -29.27% | 0.00 | 28 | 712 | 0.66 | 0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 540.00 | 0.15 | 0.55 | 0.35 | 0.16 | -0.08 | -33.34% | 0.00 | 23 | 191 | 0.70 | 0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 550.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.04 | -22.23% | 0.00 | 11 | 469 | 0.63 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 560.00 | 0.05 | 0.14 | 0.10 | 0.14 | -0.11 | -44.00% | 0.00 | 36 | 1,390 | 0.68 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 570.00 | 0.05 | 0.19 | 0.12 | 0.07 | -0.13 | -65.00% | 0.00 | 4 | 69 | 0.73 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 580.00 | 0.01 | 0.18 | 0.10 | 0.05 | -0.19 | -79.17% | 0.00 | 2 | 289 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 590.00 | 0.01 | 0.16 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 11 | 457 | 0.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 600.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.21 | -84.00% | 0.00 | 44 | 1,452 | 0.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 610.00 | 0.01 | 0.26 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 117 | 0.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 620.00 | 0.01 | 0.12 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 531 | 0.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 630.00 | 0.00 | 0.34 | 0.17 | 0.12 | +0.04 | +50.00% | 0.00 | 4 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 640.00 | 0.00 | 0.61 | 0.31 | 0.14 | -0.17 | -54.84% | 0.00 | 19 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 650.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.19 | -79.17% | 0.00 | 56 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 660.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 670.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.63 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:10 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 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,939 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,516 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,698 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,601 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,833 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 2.07 | 1.04 | 0.08 | +0.05 | +166.67% | 0.01 | 3 | 1,166 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 3 | 1,425 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 410 | 2.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 2.80 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 653 | 2.71 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,482 | 2.63 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 2.55 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,351 | 2.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 599 | 2.40 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,137 | 2.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 6 | 2,452 | 2.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 2,354 | 2.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 2.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,261 | 2.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 597 | 2.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,929 | 1.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,507 | 1.88 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 200.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 4,530 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 210.00 | 0.01 | 0.15 | 0.08 | 0.11 | +0.03 | +37.50% | 0.00 | 20 | 10,573 | 1.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 220.00 | 0.01 | 0.15 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 5,118 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 230.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 3 | 3,367 | 1.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 240.00 | 0.02 | 0.15 | 0.09 | 0.11 | -0.03 | -21.43% | 0.00 | 51 | 7,270 | 1.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 250.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 923 | 9,103 | 1.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 260.00 | 0.07 | 0.25 | 0.16 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 4,213 | 1.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 270.00 | 0.05 | 0.28 | 0.17 | 0.11 | -0.09 | -45.00% | 0.00 | 89 | 4,900 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 280.00 | 0.05 | 0.31 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 37 | 5,308 | 1.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 290.00 | 0.08 | 0.35 | 0.22 | 0.10 | -0.17 | -62.97% | 0.00 | 13 | 4,437 | 1.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 300.00 | 0.14 | 0.31 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 147 | 7,063 | 0.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 310.00 | 0.18 | 0.33 | 0.26 | 0.29 | -0.04 | -12.13% | 0.00 | 37 | 6,068 | 0.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 320.00 | 0.28 | 0.43 | 0.36 | 0.30 | -0.07 | -18.92% | 0.00 | 204 | 8,289 | 0.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 330.00 | 0.22 | 0.48 | 0.35 | 0.35 | -0.05 | -12.50% | 0.00 | 40 | 7,135 | 0.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 335.00 | 0.27 | 0.57 | 0.42 | 0.50 | +0.07 | +16.28% | 0.00 | 12 | 91 | 0.78 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 340.00 | 0.39 | 0.56 | 0.48 | 0.49 | -0.06 | -10.91% | 0.00 | 87 | 7,429 | 0.75 | -0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 345.00 | 0.43 | 0.81 | 0.62 | 0.51 | -0.10 | -16.40% | 0.00 | 1,541 | 187 | 0.75 | -0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 350.00 | 0.50 | 0.71 | 0.61 | 0.65 | -0.02 | -2.99% | 0.00 | 266 | 7,621 | 0.70 | -0.02 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 355.00 | 0.38 | 0.79 | 0.59 | 0.83 | +0.13 | +18.58% | 0.00 | 275 | 413 | 0.66 | -0.03 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 360.00 | 0.71 | 0.96 | 0.84 | 0.89 | +0.09 | +11.25% | 0.00 | 784 | 6,520 | 0.66 | -0.04 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 365.00 | 0.63 | 1.16 | 0.90 | 1.04 | +0.10 | +10.64% | 0.00 | 607 | 643 | 0.62 | -0.05 | 0.00 | -0.23 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 370.00 | 1.00 | 1.40 | 1.20 | 1.40 | +0.20 | +16.67% | 0.00 | 434 | 5,576 | 0.62 | -0.07 | 0.00 | -0.27 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 375.00 | 1.45 | 1.81 | 1.63 | 1.50 | +0.12 | +8.70% | 0.00 | 387 | 1,109 | 0.62 | -0.08 | 0.00 | -0.31 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 380.00 | 1.60 | 2.41 | 2.01 | 1.90 | +0.09 | +4.98% | 0.01 | 1,026 | 6,597 | 0.61 | -0.10 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 382.50 | 1.77 | 2.43 | 2.10 | 2.20 | +0.24 | +12.25% | 0.01 | 827 | 535 | 0.59 | -0.11 | 0.00 | -0.39 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 385.00 | 1.95 | 2.67 | 2.31 | 2.66 | +0.49 | +22.59% | 0.01 | 412 | 1,256 | 0.58 | -0.12 | 0.01 | -0.42 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 387.50 | 2.28 | 2.87 | 2.58 | 2.76 | +0.19 | +7.40% | 0.01 | 221 | 330 | 0.57 | -0.13 | 0.01 | -0.44 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 390.00 | 2.55 | 3.30 | 2.93 | 3.50 | +0.77 | +28.21% | 0.01 | 218 | 9,722 | 0.57 | -0.15 | 0.01 | -0.47 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 392.50 | 2.83 | 3.55 | 3.19 | 4.05 | +0.85 | +26.57% | 0.01 | 156 | 252 | 0.56 | -0.16 | 0.01 | -0.49 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 395.00 | 3.25 | 4.00 | 3.63 | 3.40 | -0.18 | -5.03% | 0.01 | 170 | 493 | 0.56 | -0.18 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 397.50 | 3.65 | 4.45 | 4.05 | 4.10 | +0.03 | +0.74% | 0.01 | 332 | 176 | 0.55 | -0.19 | 0.01 | -0.54 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 400.00 | 4.10 | 5.00 | 4.55 | 4.40 | -0.20 | -4.35% | 0.01 | 5,094 | 20,191 | 0.55 | -0.21 | 0.01 | -0.56 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 402.50 | 4.65 | 5.60 | 5.13 | 4.94 | -0.25 | -4.82% | 0.01 | 212 | 527 | 0.55 | -0.23 | 0.01 | -0.58 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 405.00 | 5.20 | 6.25 | 5.73 | 6.85 | +1.55 | +29.25% | 0.01 | 171 | 654 | 0.54 | -0.25 | 0.01 | -0.60 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 407.50 | 5.65 | 6.80 | 6.23 | 7.75 | +1.30 | +20.16% | 0.02 | 369 | 462 | 0.53 | -0.27 | 0.01 | -0.63 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 410.00 | 6.15 | 8.10 | 7.13 | 7.70 | +0.45 | +6.21% | 0.02 | 447 | 2,594 | 0.54 | -0.29 | 0.01 | -0.64 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 412.50 | 7.25 | 8.40 | 7.83 | 9.45 | +1.40 | +17.40% | 0.02 | 311 | 237 | 0.53 | -0.32 | 0.01 | -0.66 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 415.00 | 8.15 | 9.60 | 8.88 | 9.32 | +0.67 | +7.75% | 0.02 | 349 | 576 | 0.54 | -0.34 | 0.01 | -0.68 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 417.50 | 8.70 | 10.90 | 9.80 | 9.80 | -0.10 | -1.01% | 0.02 | 229 | 264 | 0.52 | -0.37 | 0.01 | -0.70 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 420.00 | 10.10 | 11.35 | 10.73 | 11.50 | +0.73 | +6.78% | 0.03 | 1,513 | 2,327 | 0.53 | -0.40 | 0.01 | -0.71 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 422.50 | 11.05 | 12.60 | 11.83 | 13.93 | +1.98 | +16.57% | 0.03 | 49 | 345 | 0.53 | -0.43 | 0.01 | -0.72 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 425.00 | 12.30 | 13.60 | 12.95 | 15.10 | +2.26 | +17.61% | 0.03 | 553 | 2,872 | 0.53 | -0.46 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 427.50 | 14.00 | 14.65 | 14.33 | 15.45 | +0.85 | +5.83% | 0.03 | 13 | 1,050 | 0.52 | -0.48 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 430.00 | 14.85 | 16.65 | 15.75 | 17.87 | +2.47 | +16.04% | 0.04 | 619 | 6,109 | 0.53 | -0.51 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 432.50 | 15.35 | 17.95 | 16.65 | 31.07 | +14.97 | +92.99% | 0.04 | 19 | 2 | 0.52 | -0.54 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 435.00 | 17.45 | 19.65 | 18.55 | 21.90 | +4.50 | +25.87% | 0.04 | 14 | 101 | 0.53 | -0.57 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 437.50 | 18.80 | 21.30 | 20.05 | 22.65 | +3.40 | +17.67% | 0.05 | 87 | 9 | 0.53 | -0.60 | 0.01 | -0.72 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 440.00 | 19.95 | 22.95 | 21.45 | 24.35 | +3.45 | +16.51% | 0.05 | 51 | 1,377 | 0.53 | -0.62 | 0.01 | -0.71 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 442.50 | 22.00 | 24.60 | 23.30 | 25.40 | +2.20 | +9.49% | 0.05 | 47 | 14 | 0.53 | -0.65 | 0.01 | -0.70 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 445.00 | 23.50 | 26.25 | 24.88 | 26.05 | +1.80 | +7.43% | 0.06 | 244 | 315 | 0.53 | -0.67 | 0.01 | -0.69 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 447.50 | 25.35 | 28.35 | 26.85 | 25.71 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.53 | -0.69 | 0.01 | -0.67 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 450.00 | 27.30 | 30.15 | 28.73 | 29.75 | +0.14 | +0.48% | 0.06 | 115 | 333 | 0.54 | -0.72 | 0.01 | -0.66 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 455.00 | 31.05 | 33.85 | 32.45 | 31.16 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.53 | -0.75 | 0.01 | -0.62 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 460.00 | 34.75 | 37.95 | 36.35 | 36.85 | -1.48 | -3.87% | 0.08 | 15 | 83 | 0.52 | -0.79 | 0.01 | -0.57 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 465.00 | 39.30 | 42.30 | 40.80 | 42.64 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.53 | -0.82 | 0.01 | -0.52 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 470.00 | 43.65 | 46.65 | 45.15 | 40.75 | +9.44 | +30.15% | 0.10 | 2 | 40 | 0.53 | -0.85 | 0.01 | -0.47 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 475.00 | 47.85 | 51.20 | 49.53 | 36.87 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.52 | -0.88 | 0.01 | -0.42 | 6/4/2026 | 6/9/2026 4:00:10 PM EST |
| 480.00 | 52.90 | 55.80 | 54.35 | 54.80 | 0.00 | 0.00% | 0.11 | 0 | 273 | 0.51 | -0.90 | 0.00 | -0.37 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 485.00 | 57.35 | 60.50 | 58.93 | 55.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | -0.92 | 0.00 | -0.32 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 490.00 | 62.00 | 65.30 | 63.65 | 65.00 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.67 | -0.93 | 0.00 | -0.27 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 495.00 | 66.45 | 70.20 | 68.33 | % | 0.14 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.23 | 6/9/2026 4:00:10 PM EST | |||
| 500.00 | 71.50 | 75.10 | 73.30 | 73.55 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.78 | -0.96 | 0.00 | -0.19 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 510.00 | 81.40 | 84.75 | 83.08 | 67.74 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.83 | -0.97 | 0.00 | -0.13 | 6/4/2026 | 6/9/2026 4:00:10 PM EST |
| 520.00 | 91.50 | 94.65 | 93.08 | 77.21 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.89 | -0.98 | 0.00 | -0.08 | 6/4/2026 | 6/9/2026 4:00:10 PM EST |
| 530.00 | 101.25 | 104.60 | 102.93 | 112.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.05 | 5/14/2026 | 6/9/2026 4:00:10 PM EST |
| 540.00 | 111.45 | 114.55 | 113.00 | 124.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 5/8/2026 | 6/9/2026 4:00:10 PM EST |
| 550.00 | 120.95 | 124.55 | 122.75 | 131.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.05 | -1.00 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 560.00 | 130.85 | 134.50 | 132.68 | 143.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 6/9/2026 4:00:10 PM EST |
| 570.00 | 140.85 | 144.50 | 142.68 | 158.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 6/9/2026 4:00:10 PM EST |
| 580.00 | 150.90 | 154.45 | 152.68 | 163.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:10 PM EST |
| 590.00 | 161.50 | 164.45 | 162.98 | 158.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:10 PM EST |
| 600.00 | 171.40 | 174.70 | 173.05 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 610.00 | 181.40 | 184.50 | 182.95 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 620.00 | 190.90 | 194.45 | 192.68 | 191.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 630.00 | 200.70 | 204.45 | 202.58 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 640.00 | 211.30 | 214.45 | 212.88 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 650.00 | 220.65 | 224.45 | 222.55 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 660.00 | 230.95 | 234.50 | 232.73 | % | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 670.00 | 241.40 | 244.45 | 242.93 | % | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST |