Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $404.52 as of 5/24/2026 10:35:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 262.85 | 266.20 | 264.53 | % | 1.89 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 145.00 | 257.80 | 261.25 | 259.53 | 273.16 | 0.00 | 0.00% | 1.79 | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:15 PM EST |
| 150.00 | 252.95 | 256.25 | 254.60 | 259.00 | 0.00 | 0.00% | 1.70 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:15 PM EST |
| 155.00 | 247.90 | 251.25 | 249.58 | % | 1.61 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:15 PM EST | |||
| 160.00 | 242.90 | 246.70 | 244.80 | 258.20 | 0.00 | 0.00% | 1.53 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:15 PM EST |
| 165.00 | 238.10 | 241.65 | 239.88 | 255.12 | 0.00 | 0.00% | 1.45 | 0 | 17 | 1.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:15 PM EST |
| 170.00 | 233.15 | 236.40 | 234.78 | 243.93 | 0.00 | 0.00% | 1.38 | 0 | 8 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:15 PM EST |
| 175.00 | 228.20 | 231.60 | 229.90 | 221.66 | 0.00 | 0.00% | 1.31 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:15 PM EST |
| 180.00 | 223.10 | 226.70 | 224.90 | 222.64 | 0.00 | 0.00% | 1.25 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:15 PM EST |
| 185.00 | 218.15 | 222.05 | 220.10 | 217.19 | 0.00 | 0.00% | 1.19 | 0 | 39 | 1.09 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/22/2026 4:00:15 PM EST |
| 190.00 | 213.25 | 216.75 | 215.00 | 224.19 | 0.00 | 0.00% | 1.13 | 0 | 27 | 1.08 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/22/2026 4:00:15 PM EST |
| 195.00 | 208.30 | 211.95 | 210.13 | 219.74 | 0.00 | 0.00% | 1.08 | 0 | 67 | 1.05 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/22/2026 4:00:15 PM EST |
| 200.00 | 203.35 | 206.50 | 204.93 | 193.04 | 0.00 | 0.00% | 1.02 | 0 | 40 | 1.02 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 4:00:15 PM EST |
| 210.00 | 193.45 | 196.65 | 195.05 | 194.90 | 0.00 | 0.00% | 0.93 | 0 | 51 | 0.96 | 1.00 | 0.00 | -0.02 | 4/27/2026 | 5/22/2026 4:00:15 PM EST |
| 220.00 | 183.55 | 187.30 | 185.43 | 200.83 | 0.00 | 0.00% | 0.84 | 0 | 40 | 0.91 | 0.99 | 0.00 | -0.02 | 5/7/2026 | 5/22/2026 4:00:15 PM EST |
| 230.00 | 173.35 | 177.30 | 175.33 | 178.05 | 0.00 | 0.00% | 0.76 | 0 | 803 | 0.86 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/22/2026 4:00:15 PM EST |
| 240.00 | 163.70 | 167.05 | 165.38 | 156.00 | 0.00 | 0.00% | 0.69 | 0 | 29 | 0.79 | 0.99 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 4:00:15 PM EST |
| 250.00 | 153.90 | 157.45 | 155.68 | 146.00 | 0.00 | 0.00% | 0.62 | 0 | 67 | 0.76 | 0.98 | 0.00 | -0.05 | 5/18/2026 | 5/22/2026 4:00:15 PM EST |
| 260.00 | 144.00 | 147.70 | 145.85 | 142.40 | 0.00 | 0.00% | 0.56 | 0 | 34 | 0.70 | 0.98 | 0.00 | -0.06 | 5/12/2026 | 5/22/2026 4:00:15 PM EST |
| 270.00 | 134.35 | 137.30 | 135.83 | 140.90 | 0.00 | 0.00% | 0.50 | 0 | 472 | 0.64 | 0.97 | 0.00 | -0.07 | 5/15/2026 | 5/22/2026 4:00:15 PM EST |
| 280.00 | 124.60 | 127.55 | 126.08 | 120.09 | 0.00 | 0.00% | 0.45 | 0 | 125 | 0.61 | 0.96 | 0.00 | -0.09 | 5/13/2026 | 5/22/2026 4:00:15 PM EST |
| 290.00 | 114.95 | 117.90 | 116.43 | 132.05 | 0.00 | 0.00% | 0.40 | 0 | 323 | 0.58 | 0.95 | 0.00 | -0.10 | 5/14/2026 | 5/22/2026 4:00:15 PM EST |
| 300.00 | 105.35 | 108.40 | 106.88 | 105.40 | 0.00 | 0.00% | 0.36 | 0 | 300 | 0.55 | 0.94 | 0.00 | -0.11 | 5/15/2026 | 5/22/2026 4:00:15 PM EST |
| 310.00 | 95.95 | 99.00 | 97.48 | 100.06 | 0.00 | 0.00% | 0.31 | 0 | 349 | 0.41 | 0.93 | 0.00 | -0.12 | 5/21/2026 | 5/22/2026 4:00:15 PM EST |
| 320.00 | 86.80 | 89.85 | 88.33 | 91.00 | +4.70 | +5.45% | 0.28 | 2 | 626 | 0.43 | 0.91 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 330.00 | 77.90 | 80.85 | 79.38 | 83.82 | -0.13 | -0.16% | 0.24 | 1 | 883 | 0.43 | 0.89 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 340.00 | 69.30 | 72.30 | 70.80 | 71.57 | +1.25 | +1.78% | 0.21 | 3 | 947 | 0.43 | 0.86 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 350.00 | 61.65 | 64.05 | 62.85 | 64.10 | -1.51 | -2.31% | 0.18 | 30 | 2,694 | 0.44 | 0.83 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 360.00 | 53.75 | 56.45 | 55.10 | 56.70 | -1.52 | -2.62% | 0.15 | 109 | 1,304 | 0.43 | 0.79 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 370.00 | 46.35 | 49.15 | 47.75 | 48.60 | -1.90 | -3.77% | 0.13 | 13 | 1,628 | 0.43 | 0.74 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 380.00 | 40.70 | 43.25 | 41.98 | 41.55 | -2.74 | -6.19% | 0.11 | 81 | 2,527 | 0.44 | 0.68 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 390.00 | 35.45 | 36.95 | 36.20 | 35.70 | -1.94 | -5.16% | 0.09 | 23 | 1,900 | 0.44 | 0.63 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 400.00 | 30.10 | 31.80 | 30.95 | 31.00 | -0.80 | -2.52% | 0.08 | 1,705 | 9,589 | 0.44 | 0.57 | 0.01 | -0.26 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 410.00 | 25.30 | 26.95 | 26.13 | 25.56 | -1.04 | -3.91% | 0.06 | 350 | 2,862 | 0.44 | 0.51 | 0.01 | -0.26 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 420.00 | 21.15 | 22.00 | 21.58 | 21.42 | -1.58 | -6.87% | 0.05 | 91 | 3,366 | 0.44 | 0.46 | 0.01 | -0.26 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 430.00 | 17.75 | 19.40 | 18.58 | 18.00 | -1.65 | -8.40% | 0.04 | 15 | 1,978 | 0.44 | 0.40 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 440.00 | 14.70 | 15.75 | 15.23 | 14.60 | -1.56 | -9.66% | 0.03 | 281 | 2,000 | 0.44 | 0.35 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 450.00 | 11.95 | 13.40 | 12.68 | 12.40 | -0.95 | -7.12% | 0.03 | 70 | 1,807 | 0.45 | 0.31 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 460.00 | 9.85 | 10.40 | 10.13 | 10.17 | -1.75 | -14.69% | 0.02 | 46 | 798 | 0.44 | 0.27 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 470.00 | 8.10 | 8.70 | 8.40 | 8.38 | -0.42 | -4.78% | 0.02 | 67 | 3,017 | 0.44 | 0.23 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 480.00 | 6.50 | 7.05 | 6.78 | 6.84 | -0.76 | -10.00% | 0.01 | 74 | 1,338 | 0.45 | 0.20 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 490.00 | 5.15 | 6.30 | 5.73 | 5.85 | +0.15 | +2.64% | 0.01 | 15 | 1,304 | 0.45 | 0.16 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 500.00 | 4.25 | 4.85 | 4.55 | 4.58 | -0.92 | -16.73% | 0.01 | 21 | 863 | 0.45 | 0.14 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 510.00 | 3.50 | 4.30 | 3.90 | 3.91 | -0.59 | -13.12% | 0.01 | 3 | 206 | 0.46 | 0.12 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 520.00 | 2.79 | 3.50 | 3.15 | 3.40 | -0.34 | -9.10% | 0.01 | 10 | 611 | 0.46 | 0.10 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 530.00 | 2.25 | 2.91 | 2.58 | 2.58 | -0.55 | -17.58% | 0.00 | 1 | 203 | 0.46 | 0.08 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 540.00 | 1.82 | 2.43 | 2.13 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.47 | 0.07 | 0.00 | -0.09 | 5/20/2026 | 5/22/2026 4:00:15 PM EST |
| 550.00 | 1.47 | 2.03 | 1.75 | 1.75 | -0.15 | -7.90% | 0.00 | 2 | 307 | 0.47 | 0.06 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 560.00 | 1.34 | 1.53 | 1.44 | 1.50 | +0.06 | +4.17% | 0.00 | 1 | 491 | 0.47 | 0.05 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 570.00 | 1.04 | 1.35 | 1.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.48 | 0.04 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 4:00:15 PM EST |
| 580.00 | 0.69 | 1.23 | 0.96 | 0.95 | -0.14 | -12.85% | 0.00 | 1 | 224 | 0.48 | 0.03 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 590.00 | 0.54 | 1.15 | 0.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.48 | 0.03 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 4:00:15 PM EST |
| 600.00 | 0.41 | 0.99 | 0.70 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.49 | 0.02 | 0.00 | -0.04 | 5/20/2026 | 5/22/2026 4:00:15 PM EST |
| 610.00 | 0.40 | 0.70 | 0.55 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.49 | 0.02 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 4:00:15 PM EST |
| 620.00 | 0.20 | 0.53 | 0.37 | 0.43 | -0.01 | -2.28% | 0.00 | 61 | 198 | 0.47 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.02 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:15 PM EST |
| 145.00 | 0.00 | 2.28 | 1.14 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.51 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:15 PM EST |
| 150.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 191 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 155.00 | 0.05 | 2.30 | 1.18 | 0.35 | +0.25 | +250.00% | 0.01 | 1 | 33 | 1.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 160.00 | 0.10 | 0.78 | 0.44 | 0.33 | +0.18 | +120.00% | 0.00 | 2 | 200 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 165.00 | 0.10 | 0.78 | 0.44 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:15 PM EST |
| 170.00 | 0.01 | 0.37 | 0.19 | 0.37 | +0.26 | +236.37% | 0.00 | 2 | 183 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 175.00 | 0.01 | 0.37 | 0.19 | 0.37 | +0.01 | +2.78% | 0.00 | 1 | 304 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 180.00 | 0.05 | 0.27 | 0.16 | 0.18 | +0.08 | +80.00% | 0.00 | 2 | 277 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 185.00 | 0.06 | 0.29 | 0.18 | 0.29 | +0.04 | +16.00% | 0.00 | 2 | 124 | 0.79 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 190.00 | 0.07 | 0.37 | 0.22 | 0.37 | +0.22 | +146.67% | 0.00 | 3 | 360 | 0.79 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 195.00 | 0.08 | 0.37 | 0.23 | 0.37 | +0.17 | +85.00% | 0.00 | 2 | 333 | 0.76 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 200.00 | 0.09 | 0.38 | 0.24 | 0.23 | +0.03 | +15.00% | 0.00 | 16 | 1,608 | 0.75 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 210.00 | 0.03 | 0.37 | 0.20 | 0.37 | -0.05 | -11.91% | 0.00 | 1 | 396 | 0.67 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 220.00 | 0.01 | 0.35 | 0.18 | 0.24 | -0.02 | -7.70% | 0.00 | 3 | 1,218 | 0.60 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 230.00 | 0.05 | 0.76 | 0.41 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,360 | 0.63 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 4:00:15 PM EST |
| 240.00 | 0.01 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.55 | -0.01 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 4:00:15 PM EST |
| 250.00 | 0.39 | 0.55 | 0.47 | 0.46 | -0.01 | -2.13% | 0.00 | 3 | 4,109 | 0.59 | -0.02 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 260.00 | 0.47 | 0.92 | 0.70 | 0.60 | -0.04 | -6.25% | 0.00 | 2 | 2,825 | 0.58 | -0.02 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 270.00 | 0.61 | 0.88 | 0.75 | 0.74 | -0.01 | -1.34% | 0.00 | 11 | 4,292 | 0.55 | -0.03 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 280.00 | 0.70 | 1.05 | 0.88 | 0.83 | -0.09 | -9.79% | 0.00 | 13 | 6,074 | 0.52 | -0.04 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 290.00 | 0.97 | 1.42 | 1.20 | 1.23 | -0.07 | -5.39% | 0.00 | 9 | 2,275 | 0.50 | -0.05 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 300.00 | 1.38 | 1.73 | 1.56 | 1.55 | -0.04 | -2.52% | 0.01 | 3,041 | 7,707 | 0.49 | -0.06 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 310.00 | 2.07 | 2.44 | 2.26 | 2.18 | +0.06 | +2.83% | 0.01 | 11 | 5,256 | 0.48 | -0.07 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 320.00 | 2.76 | 3.20 | 2.98 | 3.08 | +0.18 | +6.21% | 0.01 | 63 | 3,911 | 0.47 | -0.09 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 330.00 | 3.85 | 4.40 | 4.13 | 4.00 | +0.30 | +8.11% | 0.01 | 60 | 4,217 | 0.46 | -0.11 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 340.00 | 5.20 | 5.80 | 5.50 | 5.45 | +0.24 | +4.61% | 0.02 | 115 | 2,373 | 0.46 | -0.14 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 350.00 | 7.00 | 7.60 | 7.30 | 7.35 | +0.49 | +7.15% | 0.02 | 109 | 13,659 | 0.45 | -0.17 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 360.00 | 9.30 | 10.00 | 9.65 | 10.00 | +1.22 | +13.90% | 0.03 | 233 | 2,039 | 0.45 | -0.21 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 370.00 | 12.10 | 12.90 | 12.50 | 12.32 | +0.44 | +3.71% | 0.03 | 1,086 | 1,827 | 0.44 | -0.26 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 380.00 | 15.45 | 16.30 | 15.88 | 16.00 | +0.60 | +3.90% | 0.04 | 369 | 2,695 | 0.44 | -0.32 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 390.00 | 19.40 | 20.00 | 19.70 | 20.10 | +1.60 | +8.65% | 0.05 | 184 | 3,113 | 0.44 | -0.37 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 400.00 | 23.75 | 25.05 | 24.40 | 24.03 | +0.92 | +3.99% | 0.06 | 314 | 3,905 | 0.44 | -0.43 | 0.01 | -0.26 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 410.00 | 29.05 | 31.20 | 30.13 | 29.95 | +1.65 | +5.83% | 0.07 | 63 | 1,275 | 0.44 | -0.49 | 0.01 | -0.26 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 420.00 | 34.85 | 37.00 | 35.93 | 35.70 | +1.00 | +2.89% | 0.09 | 35 | 702 | 0.44 | -0.54 | 0.01 | -0.26 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 430.00 | 40.60 | 43.95 | 42.28 | 42.30 | +2.05 | +5.10% | 0.10 | 7 | 663 | 0.45 | -0.60 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 440.00 | 47.45 | 50.90 | 49.18 | 47.40 | -0.65 | -1.36% | 0.11 | 1 | 109 | 0.44 | -0.65 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 4:00:15 PM EST |
| 450.00 | 55.60 | 57.90 | 56.75 | 59.63 | 0.00 | 0.00% | 0.13 | 0 | 120 | 0.44 | -0.69 | 0.00 | -0.23 | 5/20/2026 | 5/22/2026 4:00:15 PM EST |
| 460.00 | 63.45 | 65.50 | 64.48 | 78.57 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.44 | -0.73 | 0.00 | -0.22 | 5/12/2026 | 5/22/2026 4:00:15 PM EST |
| 470.00 | 71.50 | 74.25 | 72.88 | 71.20 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.45 | -0.77 | 0.00 | -0.20 | 5/14/2026 | 5/22/2026 4:00:15 PM EST |
| 480.00 | 79.95 | 82.80 | 81.38 | 72.00 | 0.00 | 0.00% | 0.17 | 0 | 330 | 0.45 | -0.80 | 0.00 | -0.18 | 5/14/2026 | 5/22/2026 4:00:15 PM EST |
| 490.00 | 88.80 | 91.70 | 90.25 | 81.20 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.45 | -0.84 | 0.00 | -0.16 | 5/14/2026 | 5/22/2026 4:00:15 PM EST |
| 500.00 | 97.80 | 100.75 | 99.28 | 97.65 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.46 | -0.86 | 0.00 | -0.14 | 5/21/2026 | 5/22/2026 4:00:15 PM EST |
| 510.00 | 107.00 | 110.00 | 108.50 | 108.27 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.46 | -0.88 | 0.00 | -0.13 | 5/21/2026 | 5/22/2026 4:00:15 PM EST |
| 520.00 | 116.35 | 119.35 | 117.85 | % | 0.23 | 0 | 0 | 0.45 | -0.90 | 0.00 | -0.11 | 5/22/2026 4:00:15 PM EST | |||
| 530.00 | 125.85 | 128.85 | 127.35 | 132.39 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.54 | -0.92 | 0.00 | -0.10 | 4/24/2026 | 5/22/2026 4:00:15 PM EST |
| 540.00 | 135.45 | 138.50 | 136.98 | 139.51 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.55 | -0.93 | 0.00 | -0.09 | 5/20/2026 | 5/22/2026 4:00:15 PM EST |
| 550.00 | 145.20 | 148.20 | 146.70 | 173.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.08 | 4/15/2026 | 5/22/2026 4:00:15 PM EST |
| 560.00 | 154.95 | 157.95 | 156.45 | 156.10 | 0.00 | 0.00% | 0.28 | 0 | 40 | 0.57 | -0.95 | 0.00 | -0.07 | 4/24/2026 | 5/22/2026 4:00:15 PM EST |
| 570.00 | 164.75 | 167.80 | 166.28 | % | 0.29 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.06 | 5/22/2026 4:00:15 PM EST | |||
| 580.00 | 174.25 | 177.75 | 176.00 | 163.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.05 | 5/14/2026 | 5/22/2026 4:00:15 PM EST |
| 590.00 | 184.35 | 187.75 | 186.05 | % | 0.32 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.04 | 5/22/2026 4:00:15 PM EST | |||
| 600.00 | 194.05 | 197.90 | 195.98 | 183.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.04 | 5/6/2026 | 5/22/2026 4:00:15 PM EST |
| 610.00 | 203.80 | 207.65 | 205.73 | % | 0.34 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 5/22/2026 4:00:15 PM EST | |||
| 620.00 | 214.20 | 217.55 | 215.88 | % | 0.35 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.03 | 5/22/2026 4:00:15 PM EST |