Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $404.35 as of 5/15/2026 8:18:58 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 | 193.30 | 197.30 | 195.30 | % | 0.93 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 215.00 | 188.35 | 192.35 | 190.35 | % | 0.89 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 220.00 | 183.40 | 187.35 | 185.38 | % | 0.84 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 225.00 | 178.50 | 182.40 | 180.45 | % | 0.80 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 230.00 | 173.25 | 177.55 | 175.40 | % | 0.76 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 235.00 | 168.50 | 172.50 | 170.50 | % | 0.73 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 240.00 | 163.65 | 167.65 | 165.65 | % | 0.69 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 245.00 | 158.75 | 162.70 | 160.73 | % | 0.66 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 250.00 | 153.70 | 157.75 | 155.73 | % | 0.62 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/15/2026 4:00:10 PM EST | |||
| 255.00 | 148.75 | 152.65 | 150.70 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/15/2026 4:00:10 PM EST | |||
| 260.00 | 143.95 | 147.85 | 145.90 | % | 0.56 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/15/2026 4:00:10 PM EST | |||
| 265.00 | 139.00 | 142.75 | 140.88 | 156.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 270.00 | 133.95 | 137.85 | 135.90 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/15/2026 4:00:10 PM EST | |||
| 275.00 | 128.60 | 132.90 | 130.75 | % | 0.48 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 5/15/2026 4:00:10 PM EST | |||
| 280.00 | 123.80 | 128.00 | 125.90 | % | 0.45 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 5/15/2026 4:00:10 PM EST | |||
| 285.00 | 119.45 | 123.10 | 121.28 | % | 0.43 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/15/2026 4:00:10 PM EST | |||
| 290.00 | 114.20 | 118.35 | 116.28 | % | 0.40 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.05 | 5/15/2026 4:00:10 PM EST | |||
| 295.00 | 109.15 | 113.45 | 111.30 | % | 0.38 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 5/15/2026 4:00:10 PM EST | |||
| 300.00 | 105.05 | 108.60 | 106.83 | 112.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.06 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 305.00 | 99.95 | 103.70 | 101.83 | % | 0.33 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.07 | 5/15/2026 4:00:10 PM EST | |||
| 310.00 | 94.85 | 98.90 | 96.88 | % | 0.31 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.08 | 5/15/2026 4:00:10 PM EST | |||
| 315.00 | 90.10 | 94.20 | 92.15 | 76.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.59 | 0.96 | 0.00 | -0.09 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 320.00 | 85.30 | 89.35 | 87.33 | 77.78 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.58 | 0.95 | 0.00 | -0.10 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 325.00 | 80.85 | 84.85 | 82.85 | 67.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.56 | 0.94 | 0.00 | -0.11 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 330.00 | 76.15 | 80.05 | 78.10 | 68.78 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.40 | 0.93 | 0.00 | -0.13 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 335.00 | 72.10 | 75.55 | 73.83 | 60.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.42 | 0.91 | 0.00 | -0.14 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 340.00 | 67.35 | 71.10 | 69.23 | 55.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.16 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 345.00 | 63.05 | 66.75 | 64.90 | 67.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.42 | 0.88 | 0.00 | -0.17 | 5/11/2026 | 5/15/2026 4:00:10 PM EST |
| 350.00 | 58.80 | 62.45 | 60.63 | 61.33 | -12.02 | -16.39% | 0.17 | 1 | 3 | 0.42 | 0.86 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 355.00 | 54.60 | 58.25 | 56.43 | 58.14 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.42 | 0.84 | 0.00 | -0.20 | 5/11/2026 | 5/15/2026 4:00:10 PM EST |
| 360.00 | 50.15 | 54.35 | 52.25 | 61.50 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.41 | 0.82 | 0.00 | -0.22 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 365.00 | 47.25 | 50.50 | 48.88 | 50.65 | +11.11 | +28.10% | 0.13 | 10 | 2 | 0.43 | 0.79 | 0.00 | -0.23 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 370.00 | 43.35 | 46.50 | 44.93 | 45.71 | +4.41 | +10.68% | 0.12 | 5 | 5 | 0.42 | 0.76 | 0.01 | -0.24 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 375.00 | 39.75 | 43.35 | 41.55 | 44.03 | +10.75 | +32.31% | 0.11 | 6 | 1 | 0.42 | 0.73 | 0.01 | -0.26 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 380.00 | 36.40 | 40.05 | 38.23 | 45.00 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.42 | 0.70 | 0.01 | -0.27 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 385.00 | 33.30 | 36.95 | 35.13 | 35.70 | -4.87 | -12.01% | 0.09 | 28 | 20 | 0.43 | 0.67 | 0.01 | -0.28 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 390.00 | 30.65 | 33.20 | 31.93 | 34.87 | -6.68 | -16.08% | 0.08 | 18 | 35 | 0.42 | 0.64 | 0.01 | -0.29 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 395.00 | 27.50 | 30.25 | 28.88 | 31.58 | -7.79 | -19.79% | 0.07 | 21 | 39 | 0.42 | 0.61 | 0.01 | -0.29 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 400.00 | 24.75 | 28.45 | 26.60 | 27.05 | -9.89 | -26.78% | 0.07 | 22 | 74 | 0.43 | 0.57 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 405.00 | 22.25 | 25.90 | 24.08 | 24.50 | -9.70 | -28.37% | 0.06 | 74 | 56 | 0.42 | 0.54 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 410.00 | 21.00 | 23.85 | 22.43 | 22.23 | -8.27 | -27.12% | 0.05 | 24 | 65 | 0.44 | 0.51 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 415.00 | 18.45 | 21.65 | 20.05 | 21.09 | -6.66 | -24.00% | 0.05 | 26 | 40 | 0.43 | 0.47 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 420.00 | 16.65 | 19.65 | 18.15 | 17.65 | -8.44 | -32.35% | 0.04 | 51 | 138 | 0.43 | 0.44 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 425.00 | 15.00 | 17.15 | 16.08 | 17.40 | -6.40 | -26.90% | 0.04 | 10 | 24 | 0.43 | 0.41 | 0.01 | -0.29 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 430.00 | 13.35 | 15.40 | 14.38 | 15.60 | -6.47 | -29.32% | 0.03 | 39 | 37 | 0.43 | 0.38 | 0.01 | -0.29 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 435.00 | 11.95 | 13.40 | 12.68 | 13.50 | -5.55 | -29.14% | 0.03 | 6 | 35 | 0.43 | 0.35 | 0.01 | -0.28 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 440.00 | 10.65 | 12.15 | 11.40 | 12.09 | -6.59 | -35.28% | 0.03 | 19 | 145 | 0.43 | 0.32 | 0.01 | -0.27 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 445.00 | 9.20 | 12.25 | 10.73 | 10.85 | -5.54 | -33.81% | 0.02 | 3 | 18 | 0.44 | 0.30 | 0.01 | -0.26 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 450.00 | 8.50 | 10.70 | 9.60 | 9.70 | -5.80 | -37.42% | 0.02 | 33 | 75 | 0.44 | 0.27 | 0.01 | -0.25 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 455.00 | 7.40 | 9.25 | 8.33 | 8.60 | -5.60 | -39.44% | 0.02 | 4 | 67 | 0.44 | 0.25 | 0.01 | -0.24 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 460.00 | 7.15 | 8.60 | 7.88 | 8.05 | -4.15 | -34.02% | 0.02 | 5 | 23 | 0.45 | 0.23 | 0.01 | -0.23 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 465.00 | 5.70 | 8.05 | 6.88 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.21 | 0.00 | -0.22 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 470.00 | 5.30 | 6.90 | 6.10 | 6.34 | -3.66 | -36.60% | 0.01 | 27 | 7 | 0.45 | 0.19 | 0.00 | -0.21 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 475.00 | 4.70 | 5.90 | 5.30 | 5.40 | -3.81 | -41.37% | 0.01 | 6 | 58 | 0.45 | 0.17 | 0.00 | -0.20 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 480.00 | 4.30 | 5.30 | 4.80 | 4.90 | -3.71 | -43.09% | 0.01 | 22 | 6 | 0.45 | 0.15 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 485.00 | 3.65 | 4.90 | 4.28 | 4.44 | -3.08 | -40.96% | 0.01 | 67 | 3 | 0.45 | 0.14 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 490.00 | 3.20 | 4.35 | 3.78 | 3.70 | -3.27 | -46.92% | 0.01 | 77 | 15 | 0.45 | 0.13 | 0.00 | -0.16 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 495.00 | 2.74 | 3.90 | 3.32 | 3.40 | -3.25 | -48.88% | 0.01 | 224 | 7 | 0.45 | 0.11 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 500.00 | 2.52 | 3.55 | 3.04 | 2.95 | -2.54 | -46.27% | 0.01 | 1,045 | 31 | 0.46 | 0.10 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 510.00 | 1.80 | 2.80 | 2.30 | 2.24 | -2.26 | -50.23% | 0.00 | 1,047 | 3 | 0.46 | 0.08 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 520.00 | 1.44 | 2.28 | 1.86 | 1.79 | -0.48 | -21.15% | 0.00 | 698 | 3 | 0.47 | 0.07 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 530.00 | 0.28 | 1.99 | 1.14 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.09 | 5/15/2026 4:00:10 PM EST | |||
| 540.00 | 0.01 | 3.10 | 1.56 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.04 | 0.00 | -0.07 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 550.00 | 0.01 | 3.20 | 1.61 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.03 | 0.00 | -0.06 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 560.00 | 0.00 | 3.00 | 1.50 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.04 | 5/11/2026 | 5/15/2026 4:00:10 PM EST |
| 570.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.03 | 5/15/2026 4:00:10 PM EST | |||
| 580.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.03 | 5/15/2026 4:00:10 PM EST | |||
| 590.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 5/15/2026 4:00:10 PM EST | |||
| 600.00 | 0.00 | 2.57 | 1.29 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.01 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 610.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 5/15/2026 4:00:10 PM EST | |||
| 620.00 | 0.00 | 2.42 | 1.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.23 | 0.12 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 215.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | 0.40 | +0.12 | +42.86% | 0.00 | 1 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 225.00 | 0.00 | 2.23 | 1.12 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 2.26 | 1.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:10 PM EST |
| 235.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 245.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 250.00 | 0.20 | 2.36 | 1.28 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.76 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/15/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 0.51 | 0.26 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.66 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 265.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/15/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 0.58 | 0.29 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 275.00 | 0.00 | 1.61 | 0.81 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 1.37 | 0.69 | 0.45 | -0.41 | -47.68% | 0.00 | 3 | 263 | 0.65 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 285.00 | 0.00 | 1.48 | 0.74 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.02 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 290.00 | 0.09 | 1.78 | 0.94 | 0.71 | -0.32 | -31.07% | 0.00 | 1 | 18 | 0.51 | -0.01 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 295.00 | 0.01 | 2.58 | 1.30 | 0.80 | -0.06 | -6.98% | 0.00 | 2 | 2 | 0.46 | -0.02 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 300.00 | 0.03 | 2.07 | 1.05 | 1.04 | +0.18 | +20.93% | 0.00 | 3 | 177 | 0.46 | -0.02 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 305.00 | 0.02 | 2.13 | 1.08 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | -0.03 | 0.00 | -0.07 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 310.00 | 1.09 | 1.73 | 1.41 | 1.28 | -1.11 | -46.45% | 0.00 | 54 | 43 | 0.50 | -0.03 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 315.00 | 1.40 | 1.95 | 1.68 | 1.50 | +0.23 | +18.11% | 0.01 | 2 | 12 | 0.50 | -0.04 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 320.00 | 1.40 | 2.11 | 1.76 | 1.78 | -0.12 | -6.32% | 0.01 | 78 | 116 | 0.48 | -0.05 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 325.00 | 1.84 | 2.42 | 2.13 | 2.17 | +0.47 | +27.65% | 0.01 | 2 | 75 | 0.47 | -0.06 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 330.00 | 1.88 | 2.70 | 2.29 | 2.46 | +0.59 | +31.56% | 0.01 | 16 | 100 | 0.46 | -0.07 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 335.00 | 2.45 | 3.75 | 3.10 | 2.98 | +0.72 | +31.86% | 0.01 | 6 | 62 | 0.47 | -0.09 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 340.00 | 3.05 | 4.00 | 3.53 | 3.44 | +0.92 | +36.51% | 0.01 | 4,013 | 82 | 0.46 | -0.10 | 0.00 | -0.16 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 345.00 | 3.45 | 4.30 | 3.88 | 3.96 | +0.41 | +11.55% | 0.01 | 42 | 104 | 0.44 | -0.12 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 350.00 | 4.15 | 5.25 | 4.70 | 4.64 | +1.19 | +34.50% | 0.01 | 224 | 158 | 0.44 | -0.14 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 355.00 | 5.00 | 6.40 | 5.70 | 5.28 | +0.83 | +18.66% | 0.02 | 34 | 129 | 0.45 | -0.16 | 0.00 | -0.20 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 360.00 | 6.00 | 6.85 | 6.43 | 6.30 | +1.27 | +25.25% | 0.02 | 104 | 189 | 0.43 | -0.18 | 0.00 | -0.22 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 365.00 | 7.25 | 8.15 | 7.70 | 7.82 | +2.02 | +34.83% | 0.02 | 80 | 187 | 0.44 | -0.21 | 0.00 | -0.23 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 370.00 | 8.00 | 9.30 | 8.65 | 8.54 | +1.69 | +24.68% | 0.02 | 59 | 170 | 0.43 | -0.24 | 0.01 | -0.24 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 375.00 | 8.55 | 11.15 | 9.85 | 10.11 | +1.76 | +21.08% | 0.03 | 20 | 78 | 0.42 | -0.27 | 0.01 | -0.26 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 380.00 | 10.15 | 13.15 | 11.65 | 11.75 | +2.56 | +27.86% | 0.03 | 34 | 284 | 0.42 | -0.30 | 0.01 | -0.27 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 385.00 | 12.05 | 14.95 | 13.50 | 12.95 | +1.95 | +17.73% | 0.04 | 16 | 81 | 0.43 | -0.33 | 0.01 | -0.28 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 390.00 | 14.25 | 17.20 | 15.73 | 15.20 | +3.23 | +26.99% | 0.04 | 18 | 58 | 0.43 | -0.36 | 0.01 | -0.29 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 395.00 | 16.15 | 19.15 | 17.65 | 18.45 | +3.55 | +23.83% | 0.04 | 39 | 19 | 0.43 | -0.39 | 0.01 | -0.29 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 400.00 | 18.85 | 21.25 | 20.05 | 20.60 | +3.45 | +20.12% | 0.05 | 6,051 | 64 | 0.43 | -0.43 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 405.00 | 21.30 | 24.30 | 22.80 | 22.29 | +4.34 | +24.18% | 0.06 | 9 | 155 | 0.43 | -0.46 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 410.00 | 23.75 | 27.00 | 25.38 | 24.00 | +2.60 | +12.15% | 0.06 | 6 | 40 | 0.43 | -0.49 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 415.00 | 26.65 | 29.80 | 28.23 | 27.80 | +4.80 | +20.87% | 0.07 | 3 | 11 | 0.43 | -0.53 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 420.00 | 29.85 | 33.35 | 31.60 | 26.40 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.44 | -0.56 | 0.01 | -0.30 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 425.00 | 33.00 | 36.35 | 34.68 | 28.88 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.44 | -0.59 | 0.01 | -0.29 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 430.00 | 36.30 | 39.35 | 37.83 | 32.57 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.43 | -0.62 | 0.01 | -0.29 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 435.00 | 39.95 | 43.25 | 41.60 | % | 0.10 | 0 | 0 | 0.44 | -0.65 | 0.01 | -0.28 | 5/15/2026 4:00:10 PM EST | |||
| 440.00 | 43.60 | 47.05 | 45.33 | 51.57 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.44 | -0.68 | 0.01 | -0.27 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 445.00 | 47.40 | 50.60 | 49.00 | 47.17 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.70 | 0.01 | -0.26 | 5/8/2026 | 5/15/2026 4:00:10 PM EST |
| 450.00 | 51.25 | 55.10 | 53.18 | 44.50 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.45 | -0.73 | 0.01 | -0.25 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 455.00 | 55.30 | 58.70 | 57.00 | 49.35 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.44 | -0.75 | 0.01 | -0.24 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 460.00 | 59.45 | 63.35 | 61.40 | % | 0.13 | 0 | 0 | 0.45 | -0.77 | 0.01 | -0.23 | 5/15/2026 4:00:10 PM EST | |||
| 465.00 | 63.65 | 67.05 | 65.35 | % | 0.14 | 0 | 0 | 0.45 | -0.79 | 0.00 | -0.22 | 5/15/2026 4:00:10 PM EST | |||
| 470.00 | 68.00 | 71.80 | 69.90 | % | 0.15 | 0 | 0 | 0.46 | -0.81 | 0.00 | -0.21 | 5/15/2026 4:00:10 PM EST | |||
| 475.00 | 72.30 | 75.80 | 74.05 | % | 0.16 | 0 | 0 | 0.45 | -0.83 | 0.00 | -0.20 | 5/15/2026 4:00:10 PM EST | |||
| 480.00 | 76.75 | 80.50 | 78.63 | % | 0.16 | 0 | 0 | 0.46 | -0.85 | 0.00 | -0.18 | 5/15/2026 4:00:10 PM EST | |||
| 485.00 | 81.30 | 84.95 | 83.13 | % | 0.17 | 0 | 0 | 0.46 | -0.86 | 0.00 | -0.17 | 5/15/2026 4:00:10 PM EST | |||
| 490.00 | 85.85 | 89.60 | 87.73 | % | 0.18 | 0 | 0 | 0.46 | -0.87 | 0.00 | -0.16 | 5/15/2026 4:00:10 PM EST | |||
| 495.00 | 90.50 | 94.15 | 92.33 | % | 0.19 | 0 | 0 | 0.45 | -0.89 | 0.00 | -0.15 | 5/15/2026 4:00:10 PM EST | |||
| 500.00 | 95.15 | 98.85 | 97.00 | % | 0.19 | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.14 | 5/15/2026 4:00:10 PM EST | |||
| 510.00 | 104.70 | 108.05 | 106.38 | % | 0.21 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.12 | 5/15/2026 4:00:10 PM EST | |||
| 520.00 | 114.35 | 117.85 | 116.10 | % | 0.22 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.10 | 5/15/2026 4:00:10 PM EST | |||
| 530.00 | 124.00 | 127.40 | 125.70 | % | 0.24 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.09 | 5/15/2026 4:00:10 PM EST | |||
| 540.00 | 133.75 | 137.80 | 135.78 | % | 0.25 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.07 | 5/15/2026 4:00:10 PM EST | |||
| 550.00 | 143.65 | 147.80 | 145.73 | % | 0.26 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.06 | 5/15/2026 4:00:10 PM EST | |||
| 560.00 | 153.45 | 157.75 | 155.60 | % | 0.28 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.04 | 5/15/2026 4:00:10 PM EST | |||
| 570.00 | 163.45 | 167.30 | 165.38 | % | 0.29 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 5/15/2026 4:00:10 PM EST | |||
| 580.00 | 173.45 | 177.30 | 175.38 | % | 0.30 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 5/15/2026 4:00:10 PM EST | |||
| 590.00 | 183.45 | 187.60 | 185.53 | % | 0.31 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 5/15/2026 4:00:10 PM EST | |||
| 600.00 | 193.45 | 197.60 | 195.53 | % | 0.33 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 5/15/2026 4:00:10 PM EST | |||
| 610.00 | 203.45 | 207.60 | 205.53 | % | 0.34 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/15/2026 4:00:10 PM EST | |||
| 620.00 | 213.45 | 217.60 | 215.53 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:10 PM EST |