Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $404.52 as of 5/26/2026 1:42:06 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 | 272.10 | 275.60 | 273.85 | % | 1.96 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:09 PM EST | |||
| 145.00 | 267.15 | 270.80 | 268.98 | 273.16 | 0.00 | 0.00% | 1.86 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 2:59:09 PM EST |
| 150.00 | 262.20 | 265.65 | 263.93 | 259.00 | 0.00 | 0.00% | 1.76 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 2:59:09 PM EST |
| 155.00 | 257.20 | 260.70 | 258.95 | % | 1.67 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:09 PM EST | |||
| 160.00 | 252.25 | 255.55 | 253.90 | 258.20 | 0.00 | 0.00% | 1.59 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 2:59:09 PM EST |
| 165.00 | 247.30 | 250.75 | 249.03 | 255.12 | 0.00 | 0.00% | 1.51 | 0 | 17 | 1.39 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 2:59:09 PM EST |
| 170.00 | 242.35 | 246.35 | 244.35 | 243.93 | 0.00 | 0.00% | 1.44 | 0 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 2:59:09 PM EST |
| 175.00 | 237.40 | 241.00 | 239.20 | 221.66 | 0.00 | 0.00% | 1.37 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 2:59:09 PM EST |
| 180.00 | 232.45 | 235.90 | 234.18 | 222.64 | 0.00 | 0.00% | 1.30 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 2:59:09 PM EST |
| 185.00 | 227.60 | 230.95 | 229.28 | 217.19 | 0.00 | 0.00% | 1.24 | 0 | 39 | 1.23 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 2:59:09 PM EST |
| 190.00 | 222.55 | 225.95 | 224.25 | 223.56 | -0.63 | -0.29% | 1.18 | 1 | 27 | 1.20 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 195.00 | 217.70 | 221.20 | 219.45 | 219.74 | 0.00 | 0.00% | 1.13 | 0 | 67 | 1.15 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/26/2026 2:59:09 PM EST |
| 200.00 | 212.60 | 216.10 | 214.35 | 193.04 | 0.00 | 0.00% | 1.07 | 0 | 40 | 1.13 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/26/2026 2:59:09 PM EST |
| 210.00 | 202.70 | 206.15 | 204.43 | 194.90 | 0.00 | 0.00% | 0.97 | 0 | 51 | 1.08 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 5/26/2026 2:59:09 PM EST |
| 220.00 | 192.80 | 196.20 | 194.50 | 200.83 | 0.00 | 0.00% | 0.88 | 0 | 40 | 0.98 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 5/26/2026 2:59:09 PM EST |
| 230.00 | 182.90 | 186.45 | 184.68 | 178.05 | 0.00 | 0.00% | 0.80 | 0 | 803 | 0.89 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/26/2026 2:59:09 PM EST |
| 240.00 | 173.05 | 176.45 | 174.75 | 156.00 | 0.00 | 0.00% | 0.73 | 0 | 29 | 0.87 | 0.99 | 0.00 | -0.03 | 5/18/2026 | 5/26/2026 2:59:09 PM EST |
| 250.00 | 163.15 | 166.55 | 164.85 | 146.00 | 0.00 | 0.00% | 0.66 | 0 | 67 | 0.84 | 0.99 | 0.00 | -0.04 | 5/18/2026 | 5/26/2026 2:59:09 PM EST |
| 260.00 | 153.35 | 156.80 | 155.08 | 142.40 | 0.00 | 0.00% | 0.60 | 0 | 34 | 0.80 | 0.98 | 0.00 | -0.05 | 5/12/2026 | 5/26/2026 2:59:09 PM EST |
| 270.00 | 143.50 | 146.85 | 145.18 | 140.90 | 0.00 | 0.00% | 0.54 | 0 | 472 | 0.71 | 0.98 | 0.00 | -0.06 | 5/15/2026 | 5/26/2026 2:59:09 PM EST |
| 280.00 | 133.80 | 136.80 | 135.30 | 120.09 | 0.00 | 0.00% | 0.48 | 0 | 125 | 0.66 | 0.97 | 0.00 | -0.07 | 5/13/2026 | 5/26/2026 2:59:09 PM EST |
| 290.00 | 124.30 | 127.15 | 125.73 | 132.05 | 0.00 | 0.00% | 0.43 | 0 | 323 | 0.63 | 0.96 | 0.00 | -0.09 | 5/14/2026 | 5/26/2026 2:59:09 PM EST |
| 300.00 | 114.45 | 117.45 | 115.95 | 115.54 | +10.14 | +9.62% | 0.39 | 9 | 300 | 0.59 | 0.95 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 310.00 | 105.20 | 108.35 | 106.78 | 100.06 | 0.00 | 0.00% | 0.34 | 0 | 349 | 0.48 | 0.94 | 0.00 | -0.12 | 5/21/2026 | 5/26/2026 2:59:09 PM EST |
| 320.00 | 95.60 | 98.75 | 97.18 | 94.80 | +3.80 | +4.18% | 0.30 | 15 | 626 | 0.48 | 0.92 | 0.00 | -0.13 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 330.00 | 86.50 | 89.70 | 88.10 | 85.70 | +1.88 | +2.25% | 0.27 | 10 | 883 | 0.48 | 0.90 | 0.00 | -0.15 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 340.00 | 78.00 | 81.15 | 79.58 | 77.98 | +6.41 | +8.96% | 0.23 | 10 | 950 | 0.48 | 0.88 | 0.00 | -0.17 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 350.00 | 70.00 | 72.55 | 71.28 | 70.32 | +6.22 | +9.71% | 0.20 | 17 | 2,698 | 0.48 | 0.85 | 0.00 | -0.19 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 360.00 | 62.20 | 64.35 | 63.28 | 60.20 | +3.50 | +6.18% | 0.18 | 4 | 1,231 | 0.46 | 0.81 | 0.00 | -0.21 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 370.00 | 54.45 | 57.25 | 55.85 | 55.50 | +6.90 | +14.20% | 0.15 | 21 | 1,625 | 0.46 | 0.77 | 0.00 | -0.23 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 380.00 | 47.45 | 49.30 | 48.38 | 48.05 | +6.50 | +15.65% | 0.13 | 107 | 2,527 | 0.46 | 0.72 | 0.00 | -0.25 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 390.00 | 41.00 | 42.70 | 41.85 | 41.56 | +5.86 | +16.42% | 0.11 | 54 | 1,911 | 0.46 | 0.67 | 0.01 | -0.26 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 400.00 | 36.00 | 36.90 | 36.45 | 36.30 | +5.30 | +17.10% | 0.09 | 377 | 9,329 | 0.46 | 0.62 | 0.01 | -0.28 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 410.00 | 30.55 | 31.45 | 31.00 | 31.10 | +5.54 | +21.68% | 0.08 | 337 | 3,086 | 0.46 | 0.56 | 0.01 | -0.28 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 420.00 | 25.90 | 26.85 | 26.38 | 25.65 | +4.23 | +19.75% | 0.06 | 227 | 3,381 | 0.46 | 0.50 | 0.01 | -0.29 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 430.00 | 21.80 | 23.00 | 22.40 | 22.50 | +4.50 | +25.00% | 0.05 | 98 | 1,980 | 0.46 | 0.45 | 0.01 | -0.28 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 440.00 | 18.25 | 19.65 | 18.95 | 18.57 | +3.97 | +27.20% | 0.04 | 92 | 2,036 | 0.46 | 0.40 | 0.01 | -0.28 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 450.00 | 15.25 | 15.90 | 15.58 | 15.70 | +3.30 | +26.62% | 0.03 | 101 | 1,824 | 0.46 | 0.35 | 0.01 | -0.27 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 460.00 | 12.20 | 13.35 | 12.78 | 13.00 | +2.83 | +27.83% | 0.03 | 50 | 808 | 0.46 | 0.31 | 0.00 | -0.25 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 470.00 | 10.35 | 11.20 | 10.78 | 10.70 | +2.32 | +27.69% | 0.02 | 56 | 3,063 | 0.46 | 0.27 | 0.00 | -0.24 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 480.00 | 8.45 | 9.45 | 8.95 | 8.60 | +1.76 | +25.74% | 0.02 | 345 | 1,302 | 0.47 | 0.23 | 0.00 | -0.22 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 490.00 | 6.95 | 7.85 | 7.40 | 7.07 | +1.22 | +20.86% | 0.02 | 24 | 1,295 | 0.47 | 0.20 | 0.00 | -0.20 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 500.00 | 5.80 | 6.30 | 6.05 | 6.05 | +1.47 | +32.10% | 0.01 | 76 | 859 | 0.47 | 0.17 | 0.00 | -0.19 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 510.00 | 4.65 | 5.30 | 4.98 | 4.95 | +1.04 | +26.60% | 0.01 | 6 | 208 | 0.47 | 0.14 | 0.00 | -0.17 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 520.00 | 3.80 | 4.40 | 4.10 | 4.05 | +0.65 | +19.12% | 0.01 | 8 | 612 | 0.48 | 0.12 | 0.00 | -0.15 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 530.00 | 3.10 | 3.60 | 3.35 | 3.35 | +0.77 | +29.85% | 0.01 | 8 | 204 | 0.48 | 0.10 | 0.00 | -0.14 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 540.00 | 2.63 | 2.96 | 2.80 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.48 | 0.09 | 0.00 | -0.12 | 5/20/2026 | 5/26/2026 2:59:09 PM EST |
| 550.00 | 2.19 | 2.50 | 2.35 | 2.29 | +0.54 | +30.86% | 0.00 | 4 | 308 | 0.49 | 0.08 | 0.00 | -0.11 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 560.00 | 1.80 | 2.09 | 1.95 | 2.00 | +0.50 | +33.34% | 0.00 | 2 | 492 | 0.49 | 0.06 | 0.00 | -0.09 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 570.00 | 1.37 | 2.12 | 1.75 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.50 | 0.05 | 0.00 | -0.08 | 5/21/2026 | 5/26/2026 2:59:09 PM EST |
| 580.00 | 1.23 | 1.53 | 1.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.50 | 0.04 | 0.00 | -0.07 | 5/22/2026 | 5/26/2026 2:59:09 PM EST |
| 590.00 | 1.05 | 1.31 | 1.18 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.51 | 0.04 | 0.00 | -0.06 | 5/21/2026 | 5/26/2026 2:59:09 PM EST |
| 600.00 | 0.88 | 1.28 | 1.08 | 0.95 | +0.33 | +53.23% | 0.00 | 204 | 290 | 0.51 | 0.03 | 0.00 | -0.06 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 610.00 | 0.72 | 1.09 | 0.91 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.53 | 0.03 | 0.00 | -0.05 | 5/21/2026 | 5/26/2026 2:59:09 PM EST |
| 620.00 | 0.65 | 0.73 | 0.69 | 0.70 | +0.27 | +62.80% | 0.00 | 16 | 190 | 0.51 | 0.02 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 2:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.02 | 0.17 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 182 | 647 | 1.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.59 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 2:59:09 PM EST |
| 150.00 | 0.05 | 0.24 | 0.15 | 0.27 | +0.02 | +8.00% | 0.00 | 11 | 192 | 1.02 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 155.00 | 0.05 | 2.27 | 1.16 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:59:09 PM EST |
| 160.00 | 0.10 | 0.63 | 0.37 | 0.40 | +0.07 | +21.22% | 0.00 | 1 | 201 | 1.06 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 165.00 | 0.10 | 0.73 | 0.42 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 2:59:09 PM EST |
| 170.00 | 0.02 | 0.60 | 0.31 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:59:09 PM EST |
| 175.00 | 0.01 | 0.62 | 0.32 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:59:09 PM EST |
| 180.00 | 0.07 | 0.55 | 0.31 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:59:09 PM EST |
| 185.00 | 0.05 | 0.55 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:59:09 PM EST |
| 190.00 | 0.01 | 0.44 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.79 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 2:59:09 PM EST |
| 195.00 | 0.10 | 0.38 | 0.24 | 0.38 | +0.01 | +2.71% | 0.00 | 1 | 333 | 0.82 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 200.00 | 0.16 | 0.35 | 0.26 | 0.24 | +0.01 | +4.35% | 0.00 | 5 | 1,610 | 0.81 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 210.00 | 0.01 | 0.40 | 0.21 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.69 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 2:59:09 PM EST |
| 220.00 | 0.01 | 0.71 | 0.36 | 0.35 | +0.11 | +45.84% | 0.00 | 1 | 1,219 | 0.68 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 230.00 | 0.05 | 0.83 | 0.44 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,360 | 0.68 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/26/2026 2:59:09 PM EST |
| 240.00 | 0.05 | 0.76 | 0.41 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.63 | -0.01 | 0.00 | -0.03 | 5/21/2026 | 5/26/2026 2:59:09 PM EST |
| 250.00 | 0.44 | 0.63 | 0.54 | 0.51 | +0.05 | +10.87% | 0.00 | 25 | 4,109 | 0.64 | -0.01 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 260.00 | 0.51 | 0.65 | 0.58 | 0.58 | -0.02 | -3.34% | 0.00 | 10 | 2,824 | 0.61 | -0.02 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 270.00 | 0.63 | 0.79 | 0.71 | 0.74 | 0.00 | 0.00% | 0.00 | 25 | 4,302 | 0.59 | -0.02 | 0.00 | -0.06 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 280.00 | 0.80 | 1.05 | 0.93 | 0.95 | +0.12 | +14.46% | 0.00 | 15 | 6,072 | 0.57 | -0.03 | 0.00 | -0.07 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 290.00 | 1.01 | 1.41 | 1.21 | 1.20 | -0.03 | -2.44% | 0.00 | 10 | 2,272 | 0.54 | -0.04 | 0.00 | -0.09 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 300.00 | 1.31 | 1.80 | 1.56 | 1.45 | -0.10 | -6.46% | 0.01 | 35 | 5,257 | 0.54 | -0.05 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 310.00 | 1.69 | 1.95 | 1.82 | 2.02 | -0.16 | -7.34% | 0.01 | 100 | 5,262 | 0.51 | -0.06 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 320.00 | 2.36 | 2.93 | 2.65 | 2.69 | -0.39 | -12.67% | 0.01 | 32 | 3,908 | 0.51 | -0.08 | 0.00 | -0.13 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 330.00 | 3.10 | 3.60 | 3.35 | 3.40 | -0.60 | -15.00% | 0.01 | 92 | 4,234 | 0.49 | -0.10 | 0.00 | -0.15 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 340.00 | 4.25 | 4.70 | 4.48 | 4.57 | -0.88 | -16.15% | 0.01 | 166 | 2,397 | 0.48 | -0.12 | 0.00 | -0.17 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 350.00 | 5.85 | 6.10 | 5.98 | 6.00 | -1.35 | -18.37% | 0.02 | 448 | 13,707 | 0.47 | -0.15 | 0.00 | -0.19 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 360.00 | 7.80 | 8.45 | 8.13 | 8.22 | -1.78 | -17.80% | 0.02 | 86 | 2,154 | 0.47 | -0.19 | 0.00 | -0.21 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 370.00 | 10.05 | 10.95 | 10.50 | 10.36 | -1.96 | -15.91% | 0.03 | 165 | 2,861 | 0.46 | -0.23 | 0.00 | -0.23 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 380.00 | 12.95 | 13.80 | 13.38 | 13.40 | -2.60 | -16.25% | 0.04 | 8,525 | 2,942 | 0.46 | -0.28 | 0.00 | -0.25 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 390.00 | 16.45 | 17.35 | 16.90 | 16.79 | -3.31 | -16.47% | 0.04 | 180 | 3,117 | 0.46 | -0.33 | 0.01 | -0.26 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 400.00 | 20.60 | 21.25 | 20.93 | 21.01 | -3.02 | -12.57% | 0.05 | 119 | 4,020 | 0.46 | -0.38 | 0.01 | -0.28 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 410.00 | 25.10 | 26.30 | 25.70 | 25.95 | -4.00 | -13.36% | 0.06 | 50 | 1,307 | 0.45 | -0.44 | 0.01 | -0.28 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 420.00 | 30.30 | 31.35 | 30.83 | 30.88 | -4.82 | -13.51% | 0.07 | 71 | 710 | 0.46 | -0.50 | 0.01 | -0.29 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 430.00 | 36.20 | 37.85 | 37.03 | 38.15 | -4.15 | -9.82% | 0.09 | 2 | 663 | 0.46 | -0.55 | 0.01 | -0.28 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 440.00 | 42.50 | 44.30 | 43.40 | 44.30 | -3.10 | -6.54% | 0.10 | 1 | 109 | 0.46 | -0.60 | 0.01 | -0.28 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 450.00 | 49.35 | 51.65 | 50.50 | 59.63 | 0.00 | 0.00% | 0.11 | 0 | 120 | 0.46 | -0.65 | 0.01 | -0.27 | 5/20/2026 | 5/26/2026 2:59:09 PM EST |
| 460.00 | 56.50 | 59.10 | 57.80 | 59.06 | -19.51 | -24.84% | 0.13 | 5 | 36 | 0.46 | -0.69 | 0.00 | -0.25 | 5/26/2026 | 5/26/2026 2:59:09 PM EST |
| 470.00 | 64.35 | 67.25 | 65.80 | 71.20 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.46 | -0.73 | 0.00 | -0.24 | 5/14/2026 | 5/26/2026 2:59:09 PM EST |
| 480.00 | 72.25 | 75.40 | 73.83 | 72.00 | 0.00 | 0.00% | 0.15 | 0 | 330 | 0.46 | -0.77 | 0.00 | -0.22 | 5/14/2026 | 5/26/2026 2:59:09 PM EST |
| 490.00 | 80.50 | 83.65 | 82.08 | 81.20 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.47 | -0.80 | 0.00 | -0.20 | 5/14/2026 | 5/26/2026 2:59:09 PM EST |
| 500.00 | 89.30 | 92.65 | 90.98 | 97.65 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.47 | -0.83 | 0.00 | -0.19 | 5/21/2026 | 5/26/2026 2:59:09 PM EST |
| 510.00 | 98.70 | 101.70 | 100.20 | 108.27 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.47 | -0.85 | 0.00 | -0.17 | 5/21/2026 | 5/26/2026 2:59:09 PM EST |
| 520.00 | 107.70 | 110.95 | 109.33 | % | 0.21 | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.15 | 5/26/2026 2:59:09 PM EST | |||
| 530.00 | 117.15 | 120.35 | 118.75 | 132.39 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.47 | -0.90 | 0.00 | -0.14 | 4/24/2026 | 5/26/2026 2:59:09 PM EST |
| 540.00 | 126.70 | 129.80 | 128.25 | 139.51 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.47 | -0.91 | 0.00 | -0.12 | 5/20/2026 | 5/26/2026 2:59:09 PM EST |
| 550.00 | 136.30 | 139.45 | 137.88 | 173.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.11 | 4/15/2026 | 5/26/2026 2:59:09 PM EST |
| 560.00 | 145.85 | 149.10 | 147.48 | 156.10 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.58 | -0.94 | 0.00 | -0.09 | 4/24/2026 | 5/26/2026 2:59:09 PM EST |
| 570.00 | 155.75 | 158.80 | 157.28 | % | 0.28 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.08 | 5/26/2026 2:59:09 PM EST | |||
| 580.00 | 165.40 | 168.60 | 167.00 | 163.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.07 | 5/14/2026 | 5/26/2026 2:59:09 PM EST |
| 590.00 | 175.50 | 178.45 | 176.98 | % | 0.30 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.06 | 5/26/2026 2:59:09 PM EST | |||
| 600.00 | 184.90 | 188.35 | 186.63 | 183.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.06 | 5/6/2026 | 5/26/2026 2:59:09 PM EST |
| 610.00 | 194.80 | 198.40 | 196.60 | % | 0.32 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.05 | 5/26/2026 2:59:09 PM EST | |||
| 620.00 | 204.65 | 208.35 | 206.50 | % | 0.33 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.04 | 5/26/2026 2:59:09 PM EST |