Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $414.62 as of 5/8/2026 6:50:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 200.30 | 204.05 | 202.18 | % | 0.96 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 215.00 | 195.30 | 199.15 | 197.23 | % | 0.92 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 220.00 | 190.35 | 193.75 | 192.05 | % | 0.87 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 225.00 | 185.40 | 188.90 | 187.15 | % | 0.83 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 230.00 | 180.45 | 184.55 | 182.50 | % | 0.79 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:09 PM EST | |||
| 235.00 | 175.50 | 178.95 | 177.23 | % | 0.75 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:09 PM EST | |||
| 240.00 | 170.55 | 174.00 | 172.28 | % | 0.72 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:09 PM EST | |||
| 245.00 | 165.60 | 169.55 | 167.58 | % | 0.68 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:09 PM EST | |||
| 250.00 | 160.65 | 164.30 | 162.48 | % | 0.65 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:09 PM EST | |||
| 255.00 | 155.75 | 159.30 | 157.53 | % | 0.62 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 5/8/2026 4:00:09 PM EST | |||
| 260.00 | 150.80 | 154.35 | 152.58 | % | 0.59 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 5/8/2026 4:00:09 PM EST | |||
| 265.00 | 145.90 | 149.40 | 147.65 | % | 0.56 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 5/8/2026 4:00:09 PM EST | |||
| 270.00 | 141.00 | 145.00 | 143.00 | % | 0.53 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 5/8/2026 4:00:09 PM EST | |||
| 275.00 | 136.15 | 139.60 | 137.88 | % | 0.50 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 5/8/2026 4:00:09 PM EST | |||
| 280.00 | 131.30 | 134.90 | 133.10 | % | 0.48 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 5/8/2026 4:00:09 PM EST | |||
| 285.00 | 126.40 | 130.35 | 128.38 | % | 0.45 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.05 | 5/8/2026 4:00:09 PM EST | |||
| 290.00 | 121.60 | 125.15 | 123.38 | % | 0.43 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 5/8/2026 4:00:09 PM EST | |||
| 295.00 | 116.80 | 120.85 | 118.83 | % | 0.40 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.07 | 5/8/2026 4:00:09 PM EST | |||
| 300.00 | 112.00 | 115.75 | 113.88 | 109.60 | % | 0.38 | 1 | 0 | 0.52 | 0.96 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 305.00 | 107.25 | 111.15 | 109.20 | % | 0.36 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.08 | 5/8/2026 4:00:09 PM EST | |||
| 310.00 | 102.50 | 106.50 | 104.50 | % | 0.34 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.09 | 5/8/2026 4:00:09 PM EST | |||
| 315.00 | 97.85 | 101.80 | 99.83 | % | 0.32 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.10 | 5/8/2026 4:00:09 PM EST | |||
| 320.00 | 93.20 | 97.25 | 95.23 | % | 0.30 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.11 | 5/8/2026 4:00:09 PM EST | |||
| 325.00 | 88.55 | 91.80 | 90.18 | 89.75 | % | 0.28 | 1 | 0 | 0.50 | 0.92 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 330.00 | 84.00 | 87.55 | 85.78 | 84.42 | % | 0.26 | 2 | 0 | 0.50 | 0.91 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 335.00 | 79.50 | 83.00 | 81.25 | % | 0.24 | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.15 | 5/8/2026 4:00:09 PM EST | |||
| 340.00 | 75.10 | 78.50 | 76.80 | % | 0.23 | 0 | 0 | 0.48 | 0.88 | 0.00 | -0.16 | 5/8/2026 4:00:09 PM EST | |||
| 345.00 | 70.70 | 74.10 | 72.40 | % | 0.21 | 0 | 0 | 0.48 | 0.86 | 0.00 | -0.17 | 5/8/2026 4:00:09 PM EST | |||
| 350.00 | 66.45 | 69.70 | 68.08 | 67.30 | -0.25 | -0.37% | 0.19 | 4 | 1 | 0.47 | 0.84 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 355.00 | 62.30 | 65.75 | 64.03 | % | 0.18 | 0 | 0 | 0.47 | 0.83 | 0.00 | -0.20 | 5/8/2026 4:00:09 PM EST | |||
| 360.00 | 58.25 | 61.55 | 59.90 | 60.10 | % | 0.17 | 2 | 0 | 0.46 | 0.80 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 365.00 | 54.35 | 58.10 | 56.23 | 56.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.46 | 0.78 | 0.00 | -0.23 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 370.00 | 50.70 | 54.00 | 52.35 | 51.18 | -2.42 | -4.52% | 0.14 | 1 | 2 | 0.46 | 0.76 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 375.00 | 46.85 | 50.60 | 48.73 | % | 0.13 | 0 | 0 | 0.45 | 0.74 | 0.00 | -0.25 | 5/8/2026 4:00:09 PM EST | |||
| 380.00 | 43.55 | 47.10 | 45.33 | 51.37 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.45 | 0.71 | 0.00 | -0.26 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 385.00 | 40.15 | 43.80 | 41.98 | 45.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | 0.68 | 0.01 | -0.27 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 390.00 | 37.35 | 40.60 | 38.98 | 33.85 | % | 0.10 | 5 | 0 | 0.45 | 0.66 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 395.00 | 34.00 | 37.25 | 35.63 | % | 0.09 | 0 | 0 | 0.44 | 0.63 | 0.01 | -0.28 | 5/8/2026 4:00:09 PM EST | |||
| 400.00 | 31.60 | 34.30 | 32.95 | 29.40 | -7.20 | -19.68% | 0.08 | 11 | 1 | 0.45 | 0.60 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 405.00 | 28.30 | 31.75 | 30.03 | 28.92 | % | 0.07 | 33 | 0 | 0.44 | 0.57 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 410.00 | 26.45 | 29.00 | 27.73 | 27.06 | -0.44 | -1.60% | 0.07 | 51 | 1 | 0.44 | 0.54 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 415.00 | 23.30 | 26.70 | 25.00 | 20.71 | -6.79 | -24.70% | 0.06 | 22 | 15 | 0.44 | 0.52 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 420.00 | 21.55 | 24.30 | 22.93 | 22.58 | -2.43 | -9.72% | 0.05 | 8 | 4 | 0.44 | 0.49 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 425.00 | 19.45 | 22.10 | 20.78 | 20.83 | -2.19 | -9.52% | 0.05 | 3 | 2 | 0.44 | 0.46 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 430.00 | 17.25 | 20.40 | 18.83 | 18.47 | -1.05 | -5.38% | 0.04 | 2 | 10 | 0.44 | 0.43 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 435.00 | 16.15 | 18.80 | 17.48 | 16.39 | -2.83 | -14.73% | 0.04 | 1 | 1 | 0.44 | 0.40 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 440.00 | 13.70 | 16.80 | 15.25 | 14.80 | -1.07 | -6.75% | 0.03 | 108 | 4 | 0.44 | 0.37 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 445.00 | 13.15 | 15.25 | 14.20 | 13.25 | -0.45 | -3.29% | 0.03 | 3 | 1 | 0.44 | 0.34 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 450.00 | 10.85 | 13.90 | 12.38 | 11.89 | -3.10 | -20.68% | 0.03 | 1 | 1 | 0.43 | 0.31 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 455.00 | 9.60 | 12.60 | 11.10 | 9.33 | -4.48 | -32.44% | 0.02 | 1 | 1 | 0.43 | 0.29 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 460.00 | 9.45 | 11.10 | 10.28 | 11.00 | +0.84 | +8.27% | 0.02 | 1 | 2 | 0.44 | 0.26 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 465.00 | 7.50 | 10.40 | 8.95 | % | 0.02 | 0 | 0 | 0.43 | 0.24 | 0.00 | -0.20 | 5/8/2026 4:00:09 PM EST | |||
| 470.00 | 6.55 | 10.30 | 8.43 | % | 0.02 | 0 | 0 | 0.44 | 0.22 | 0.00 | -0.19 | 5/8/2026 4:00:09 PM EST | |||
| 475.00 | 6.60 | 8.80 | 7.70 | 7.58 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.45 | 0.20 | 0.00 | -0.18 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 480.00 | 4.90 | 7.55 | 6.23 | 6.34 | % | 0.01 | 2 | 0 | 0.43 | 0.18 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 485.00 | 4.20 | 6.90 | 5.55 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.16 | 0.00 | -0.16 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 490.00 | 3.55 | 6.35 | 4.95 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.00 | -0.15 | 5/8/2026 4:00:09 PM EST | |||
| 495.00 | 3.95 | 5.85 | 4.90 | 4.42 | % | 0.01 | 2 | 0 | 0.45 | 0.13 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 500.00 | 3.60 | 5.20 | 4.40 | 4.70 | % | 0.01 | 1 | 0 | 0.45 | 0.12 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 510.00 | 1.79 | 4.80 | 3.30 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.00 | -0.12 | 5/8/2026 4:00:09 PM EST | |||
| 520.00 | 0.87 | 4.25 | 2.56 | % | 0.00 | 0 | 0 | 0.43 | 0.08 | 0.00 | -0.10 | 5/8/2026 4:00:09 PM EST | |||
| 530.00 | 0.31 | 3.95 | 2.13 | % | 0.00 | 0 | 0 | 0.42 | 0.07 | 0.00 | -0.09 | 5/8/2026 4:00:09 PM EST | |||
| 540.00 | 0.07 | 3.45 | 1.76 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.09 | 5/8/2026 4:00:09 PM EST | |||
| 550.00 | 0.01 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.08 | 5/8/2026 4:00:09 PM EST | |||
| 560.00 | 0.36 | 2.90 | 1.63 | 1.00 | % | 0.00 | 1 | 0 | 0.47 | 0.04 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 570.00 | 0.23 | 2.73 | 1.48 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.05 | 5/8/2026 4:00:09 PM EST | |||
| 580.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.03 | 5/8/2026 4:00:09 PM EST | |||
| 590.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.03 | 5/8/2026 4:00:09 PM EST | |||
| 600.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 5/8/2026 4:00:09 PM EST | |||
| 610.00 | 0.26 | 1.55 | 0.91 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.02 | 5/8/2026 4:00:09 PM EST | |||
| 620.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 5/8/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 215.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 220.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 225.00 | 0.00 | 2.29 | 1.15 | 0.32 | % | 0.01 | 1 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 230.00 | 0.00 | 2.32 | 1.16 | 0.21 | % | 0.01 | 1 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 235.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:09 PM EST | |||
| 245.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:09 PM EST | |||
| 255.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 5/8/2026 4:00:09 PM EST | |||
| 260.00 | 0.36 | 2.42 | 1.39 | 0.63 | % | 0.01 | 50 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 265.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 5/8/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 5/8/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 5/8/2026 4:00:09 PM EST | |||
| 280.00 | 0.11 | 3.00 | 1.56 | 1.00 | % | 0.01 | 2 | 0 | 0.58 | -0.02 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 285.00 | 0.01 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.05 | 5/8/2026 4:00:09 PM EST | |||
| 290.00 | 0.77 | 2.99 | 1.88 | 1.10 | % | 0.01 | 1 | 0 | 0.60 | -0.02 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 295.00 | 0.01 | 3.50 | 1.76 | 1.54 | % | 0.01 | 1 | 0 | 0.49 | -0.03 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 300.00 | 1.02 | 2.00 | 1.51 | 1.50 | % | 0.01 | 180 | 0 | 0.53 | -0.04 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 305.00 | 0.29 | 3.35 | 1.82 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.08 | 5/8/2026 4:00:09 PM EST | |||
| 310.00 | 1.06 | 2.60 | 1.83 | 1.81 | % | 0.01 | 2 | 0 | 0.50 | -0.05 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 315.00 | 0.91 | 3.65 | 2.28 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.10 | 5/8/2026 4:00:09 PM EST | |||
| 320.00 | 2.00 | 3.65 | 2.83 | 2.50 | % | 0.01 | 35 | 0 | 0.52 | -0.07 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 325.00 | 1.80 | 3.95 | 2.88 | 3.24 | % | 0.01 | 35 | 0 | 0.49 | -0.08 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 330.00 | 3.00 | 4.35 | 3.68 | 3.68 | % | 0.01 | 20 | 0 | 0.50 | -0.09 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 335.00 | 3.30 | 4.85 | 4.08 | 3.32 | % | 0.01 | 4 | 0 | 0.49 | -0.11 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 340.00 | 3.95 | 5.20 | 4.58 | 4.50 | % | 0.01 | 6 | 0 | 0.48 | -0.12 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 345.00 | 4.65 | 6.25 | 5.45 | 5.50 | +1.00 | +22.23% | 0.02 | 16 | 31 | 0.48 | -0.14 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 350.00 | 5.35 | 6.90 | 6.13 | 6.53 | +1.03 | +18.73% | 0.02 | 5 | 3 | 0.48 | -0.16 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 355.00 | 6.30 | 7.40 | 6.85 | 7.55 | +1.15 | +17.97% | 0.02 | 4 | 2 | 0.47 | -0.17 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 360.00 | 7.10 | 8.65 | 7.88 | 8.06 | % | 0.02 | 11 | 0 | 0.46 | -0.20 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 365.00 | 8.40 | 9.80 | 9.10 | 8.60 | +0.19 | +2.26% | 0.02 | 128 | 1 | 0.46 | -0.22 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 370.00 | 8.80 | 11.50 | 10.15 | 10.70 | +2.50 | +30.49% | 0.03 | 8 | 2 | 0.46 | -0.24 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 375.00 | 10.90 | 12.35 | 11.63 | 12.50 | +2.15 | +20.78% | 0.03 | 35 | 1 | 0.46 | -0.26 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 380.00 | 12.15 | 14.75 | 13.45 | 13.71 | +1.51 | +12.38% | 0.04 | 34 | 9 | 0.46 | -0.29 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 385.00 | 13.90 | 16.45 | 15.18 | 15.14 | % | 0.04 | 11 | 0 | 0.46 | -0.32 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 390.00 | 15.70 | 18.25 | 16.98 | 17.11 | +2.21 | +14.84% | 0.04 | 12 | 7 | 0.46 | -0.34 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 395.00 | 17.65 | 20.25 | 18.95 | 19.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.37 | 0.01 | -0.28 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 400.00 | 19.75 | 22.40 | 21.08 | 21.19 | +2.49 | +13.32% | 0.05 | 6 | 7 | 0.45 | -0.40 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 405.00 | 21.80 | 24.60 | 23.20 | 22.99 | +2.14 | +10.27% | 0.06 | 137 | 4 | 0.45 | -0.43 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 410.00 | 23.65 | 26.50 | 25.08 | 25.63 | +2.27 | +9.72% | 0.06 | 4 | 2 | 0.45 | -0.46 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 415.00 | 26.00 | 29.50 | 27.75 | 25.95 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.44 | -0.48 | 0.01 | -0.28 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 420.00 | 29.20 | 32.20 | 30.70 | 28.50 | % | 0.07 | 2 | 0 | 0.44 | -0.51 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 425.00 | 31.50 | 35.10 | 33.30 | 30.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | -0.54 | 0.01 | -0.28 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 430.00 | 35.15 | 38.20 | 36.68 | % | 0.09 | 0 | 0 | 0.44 | -0.57 | 0.01 | -0.27 | 5/8/2026 4:00:09 PM EST | |||
| 435.00 | 37.85 | 41.50 | 39.68 | % | 0.09 | 0 | 0 | 0.43 | -0.60 | 0.01 | -0.26 | 5/8/2026 4:00:09 PM EST | |||
| 440.00 | 41.60 | 44.90 | 43.25 | % | 0.10 | 0 | 0 | 0.44 | -0.63 | 0.01 | -0.26 | 5/8/2026 4:00:09 PM EST | |||
| 445.00 | 45.35 | 48.45 | 46.90 | 47.17 | % | 0.11 | 2 | 0 | 0.44 | -0.66 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 450.00 | 48.50 | 52.15 | 50.33 | % | 0.11 | 0 | 0 | 0.44 | -0.69 | 0.01 | -0.24 | 5/8/2026 4:00:09 PM EST | |||
| 455.00 | 52.20 | 55.90 | 54.05 | % | 0.12 | 0 | 0 | 0.44 | -0.71 | 0.01 | -0.23 | 5/8/2026 4:00:09 PM EST | |||
| 460.00 | 56.40 | 59.80 | 58.10 | % | 0.13 | 0 | 0 | 0.44 | -0.74 | 0.01 | -0.22 | 5/8/2026 4:00:09 PM EST | |||
| 465.00 | 60.25 | 63.80 | 62.03 | % | 0.13 | 0 | 0 | 0.44 | -0.76 | 0.00 | -0.20 | 5/8/2026 4:00:09 PM EST | |||
| 470.00 | 64.40 | 67.85 | 66.13 | % | 0.14 | 0 | 0 | 0.44 | -0.78 | 0.00 | -0.19 | 5/8/2026 4:00:09 PM EST | |||
| 475.00 | 68.55 | 72.00 | 70.28 | % | 0.15 | 0 | 0 | 0.44 | -0.80 | 0.00 | -0.18 | 5/8/2026 4:00:09 PM EST | |||
| 480.00 | 72.55 | 76.25 | 74.40 | % | 0.15 | 0 | 0 | 0.44 | -0.82 | 0.00 | -0.17 | 5/8/2026 4:00:09 PM EST | |||
| 485.00 | 76.85 | 80.55 | 78.70 | % | 0.16 | 0 | 0 | 0.44 | -0.84 | 0.00 | -0.16 | 5/8/2026 4:00:09 PM EST | |||
| 490.00 | 81.55 | 84.90 | 83.23 | % | 0.17 | 0 | 0 | 0.44 | -0.85 | 0.00 | -0.15 | 5/8/2026 4:00:09 PM EST | |||
| 495.00 | 85.75 | 89.35 | 87.55 | % | 0.18 | 0 | 0 | 0.44 | -0.87 | 0.00 | -0.14 | 5/8/2026 4:00:09 PM EST | |||
| 500.00 | 90.25 | 93.85 | 92.05 | % | 0.18 | 0 | 0 | 0.44 | -0.88 | 0.00 | -0.13 | 5/8/2026 4:00:09 PM EST | |||
| 510.00 | 99.80 | 103.00 | 101.40 | % | 0.20 | 0 | 0 | 0.44 | -0.90 | 0.00 | -0.12 | 5/8/2026 4:00:09 PM EST | |||
| 520.00 | 108.40 | 112.30 | 110.35 | % | 0.21 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.10 | 5/8/2026 4:00:09 PM EST | |||
| 530.00 | 118.20 | 121.80 | 120.00 | % | 0.23 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.09 | 5/8/2026 4:00:09 PM EST | |||
| 540.00 | 127.70 | 131.40 | 129.55 | % | 0.24 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.09 | 5/8/2026 4:00:09 PM EST | |||
| 550.00 | 137.45 | 141.10 | 139.28 | % | 0.25 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.08 | 5/8/2026 4:00:09 PM EST | |||
| 560.00 | 147.20 | 150.90 | 149.05 | % | 0.27 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.06 | 5/8/2026 4:00:09 PM EST | |||
| 570.00 | 157.25 | 160.75 | 159.00 | % | 0.28 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.05 | 5/8/2026 4:00:09 PM EST | |||
| 580.00 | 166.85 | 170.70 | 168.78 | % | 0.29 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 5/8/2026 4:00:09 PM EST | |||
| 590.00 | 176.65 | 180.70 | 178.68 | % | 0.30 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 5/8/2026 4:00:09 PM EST | |||
| 600.00 | 186.60 | 190.70 | 188.65 | % | 0.31 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:09 PM EST | |||
| 610.00 | 196.65 | 200.70 | 198.68 | % | 0.33 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:09 PM EST | |||
| 620.00 | 206.50 | 210.70 | 208.60 | % | 0.34 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:09 PM EST |