Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $229.76 as of 7/10/2025 10:49:06 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 158.70 | 161.70 | 160.20 | 160.29 | +35.73 | +28.69% | 2.29 | 5 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
75.00 | 153.75 | 156.75 | 155.25 | % | 2.07 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
80.00 | 147.95 | 151.35 | 149.65 | % | 1.87 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
85.00 | 143.75 | 146.05 | 144.90 | 80.50 | 0.00 | 0.00% | 1.70 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/10/2025 3:59:48 PM EST |
90.00 | 138.75 | 141.05 | 139.90 | 142.27 | 0.00 | 0.00% | 1.55 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
95.00 | 133.95 | 135.90 | 134.93 | 121.08 | 0.00 | 0.00% | 1.42 | 0 | 11 | 3.04 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:48 PM EST |
100.00 | 129.55 | 130.70 | 130.13 | 126.95 | 0.00 | 0.00% | 1.30 | 0 | 14 | 2.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:48 PM EST |
105.00 | 124.55 | 125.75 | 125.15 | 101.00 | 0.00 | 0.00% | 1.19 | 0 | 68 | 2.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:48 PM EST |
110.00 | 119.60 | 120.65 | 120.13 | 119.50 | 0.00 | 0.00% | 1.09 | 0 | 60 | 2.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
115.00 | 114.55 | 115.65 | 115.10 | 102.39 | 0.00 | 0.00% | 1.00 | 0 | 40 | 2.31 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:48 PM EST |
120.00 | 109.60 | 110.75 | 110.18 | 108.32 | 0.00 | 0.00% | 0.92 | 0 | 22 | 2.18 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:48 PM EST |
125.00 | 104.55 | 105.65 | 105.10 | 84.51 | 0.00 | 0.00% | 0.84 | 0 | 15 | 2.05 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:48 PM EST |
130.00 | 99.85 | 100.50 | 100.18 | 102.79 | 0.00 | 0.00% | 0.77 | 0 | 179 | 1.89 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
135.00 | 94.50 | 95.70 | 95.10 | 70.73 | 0.00 | 0.00% | 0.70 | 0 | 60 | 1.84 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:48 PM EST |
140.00 | 89.85 | 90.50 | 90.18 | 92.91 | 0.00 | 0.00% | 0.64 | 0 | 395 | 1.62 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
145.00 | 84.10 | 86.50 | 85.30 | 88.30 | 0.00 | 0.00% | 0.59 | 0 | 520 | 1.55 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:48 PM EST |
150.00 | 79.55 | 81.65 | 80.60 | 80.40 | -3.85 | -4.57% | 0.54 | 1 | 1,303 | 1.63 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
155.00 | 74.05 | 75.50 | 74.78 | 73.57 | 0.00 | 0.00% | 0.48 | 0 | 378 | 1.46 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
160.00 | 69.85 | 70.55 | 70.20 | 69.79 | -1.53 | -2.15% | 0.44 | 1 | 1,076 | 1.33 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
165.00 | 64.15 | 66.55 | 65.35 | 65.29 | +1.09 | +1.70% | 0.40 | 2 | 1,209 | 1.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
170.00 | 59.65 | 60.40 | 60.03 | 60.60 | -0.05 | -0.09% | 0.35 | 1 | 5,588 | 1.03 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
175.00 | 53.55 | 55.45 | 54.50 | 55.15 | -2.05 | -3.59% | 0.31 | 16 | 2,623 | 0.94 | 1.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
180.00 | 49.40 | 50.50 | 49.95 | 50.22 | +0.82 | +1.66% | 0.28 | 13 | 1,950 | 0.85 | 0.99 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
185.00 | 45.00 | 45.45 | 45.23 | 45.00 | -3.00 | -6.25% | 0.24 | 68 | 5,422 | 0.25 | 0.99 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
187.50 | 42.45 | 43.65 | 43.05 | 40.98 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.83 | 0.98 | 0.00 | -0.09 | 6/27/2025 | 7/10/2025 3:59:48 PM EST |
190.00 | 39.75 | 40.65 | 40.20 | 40.37 | -2.99 | -6.90% | 0.21 | 4 | 2,423 | 0.69 | 0.98 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
192.50 | 37.40 | 38.70 | 38.05 | % | 0.20 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.12 | 7/10/2025 3:59:48 PM EST | |||
195.00 | 35.35 | 36.05 | 35.70 | 35.24 | -3.51 | -9.06% | 0.18 | 2 | 2,071 | 0.63 | 0.96 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
197.50 | 32.45 | 33.65 | 33.05 | 32.94 | -2.69 | -7.55% | 0.17 | 1 | 10 | 0.70 | 0.95 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
200.00 | 30.40 | 31.15 | 30.78 | 30.50 | -2.13 | -6.53% | 0.15 | 363 | 6,027 | 0.58 | 0.94 | 0.01 | -0.18 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
202.50 | 27.85 | 28.55 | 28.20 | 28.14 | -2.65 | -8.61% | 0.14 | 2 | 17 | 0.56 | 0.93 | 0.01 | -0.20 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
205.00 | 25.55 | 26.20 | 25.88 | 25.70 | -2.36 | -8.42% | 0.13 | 12 | 36 | 0.61 | 0.92 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
207.50 | 23.10 | 23.95 | 23.53 | 23.33 | -0.42 | -1.77% | 0.11 | 1 | 17 | 0.54 | 0.90 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
210.00 | 20.55 | 21.20 | 20.88 | 20.90 | -3.07 | -12.81% | 0.10 | 31 | 6,342 | 0.52 | 0.88 | 0.01 | -0.25 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
212.50 | 18.15 | 19.00 | 18.58 | 18.90 | -2.74 | -12.67% | 0.09 | 3 | 219 | 0.50 | 0.86 | 0.01 | -0.27 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
215.00 | 16.25 | 16.80 | 16.53 | 16.58 | -3.46 | -17.27% | 0.08 | 26 | 1,649 | 0.49 | 0.83 | 0.01 | -0.29 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
217.50 | 14.55 | 14.75 | 14.65 | 14.70 | -2.70 | -15.52% | 0.07 | 114 | 229 | 0.49 | 0.80 | 0.02 | -0.31 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
220.00 | 12.65 | 12.80 | 12.73 | 12.80 | -1.80 | -12.33% | 0.06 | 269 | 19,395 | 0.48 | 0.76 | 0.02 | -0.33 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
222.50 | 10.85 | 11.05 | 10.95 | 10.71 | -2.74 | -20.38% | 0.05 | 54 | 631 | 0.48 | 0.71 | 0.02 | -0.35 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
225.00 | 9.20 | 9.40 | 9.30 | 9.31 | -1.63 | -14.90% | 0.04 | 164 | 1,193 | 0.48 | 0.65 | 0.02 | -0.37 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
227.50 | 7.75 | 7.90 | 7.83 | 7.85 | -2.15 | -21.50% | 0.03 | 326 | 1,205 | 0.48 | 0.59 | 0.03 | -0.38 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
230.00 | 6.40 | 6.55 | 6.48 | 6.55 | -1.56 | -19.24% | 0.03 | 1,869 | 6,278 | 0.47 | 0.52 | 0.03 | -0.39 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
232.50 | 5.25 | 5.40 | 5.33 | 5.35 | -1.50 | -21.90% | 0.02 | 384 | 896 | 0.47 | 0.45 | 0.03 | -0.38 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
235.00 | 4.25 | 4.35 | 4.30 | 4.30 | -1.40 | -24.57% | 0.02 | 4,369 | 3,976 | 0.47 | 0.39 | 0.03 | -0.37 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
237.50 | 3.40 | 3.50 | 3.45 | 3.33 | -1.49 | -30.92% | 0.01 | 1,417 | 582 | 0.47 | 0.33 | 0.02 | -0.35 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
240.00 | 2.65 | 2.70 | 2.68 | 2.71 | -1.22 | -31.05% | 0.01 | 1,091 | 5,468 | 0.46 | 0.28 | 0.02 | -0.33 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
242.50 | 2.04 | 2.09 | 2.07 | 2.09 | -1.36 | -39.42% | 0.01 | 1,856 | 1,871 | 0.46 | 0.23 | 0.02 | -0.30 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
245.00 | 1.54 | 1.59 | 1.57 | 1.60 | -1.04 | -39.40% | 0.01 | 1,031 | 1,446 | 0.46 | 0.19 | 0.02 | -0.27 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
247.50 | 1.15 | 1.20 | 1.18 | 1.19 | -1.00 | -45.67% | 0.00 | 182 | 309 | 0.46 | 0.15 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
250.00 | 0.85 | 0.88 | 0.87 | 0.89 | -0.81 | -47.65% | 0.00 | 3,664 | 4,939 | 0.46 | 0.12 | 0.01 | -0.20 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
252.50 | 0.61 | 0.65 | 0.63 | 0.65 | -0.70 | -51.86% | 0.00 | 35 | 145 | 0.46 | 0.09 | 0.01 | -0.17 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
255.00 | 0.44 | 0.47 | 0.46 | 0.47 | -0.61 | -56.49% | 0.00 | 3,337 | 430 | 0.46 | 0.07 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
257.50 | 0.31 | 0.34 | 0.33 | 0.32 | -0.62 | -65.96% | 0.00 | 81 | 58 | 0.46 | 0.06 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
260.00 | 0.22 | 0.27 | 0.25 | 0.25 | -0.43 | -63.24% | 0.00 | 203 | 1,382 | 0.46 | 0.04 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
265.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.34 | -73.92% | 0.00 | 74 | 306 | 0.47 | 0.02 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
270.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.17 | -70.84% | 0.00 | 278 | 1,097 | 0.47 | 0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
275.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 2,368 | 2,287 | 0.49 | 0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
280.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 51 | 614 | 0.49 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
285.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 21 | 337 | 0.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
290.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.57 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
295.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.63 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
300.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 551 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
310.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.74 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:48 PM EST |
320.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,810 | 0.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:48 PM EST |
330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:48 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 | 2,096 | 2.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:48 PM EST |
75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 2.42 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:48 PM EST |
80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 2.28 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:48 PM EST |
85.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 729 | 2.37 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:48 PM EST |
90.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 2.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:48 PM EST |
95.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,552 | 2.12 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:48 PM EST |
100.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,607 | 2.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:48 PM EST |
105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 228 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
110.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,423 | 1.78 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 1.53 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 5,521 | 1.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
125.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 35 | 1,737 | 1.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
130.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 7,238 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
135.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 2,280 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
140.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 5,006 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
145.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 5,155 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
150.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 17 | 10,736 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
155.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 4,004 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
160.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 146 | 5,454 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
165.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 167 | 3,735 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
170.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 70 | 5,996 | 0.89 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
175.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 86 | 3,604 | 0.83 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
180.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 56 | 4,291 | 0.78 | -0.01 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
185.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.06 | -27.28% | 0.00 | 99 | 4,843 | 0.72 | -0.01 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
187.50 | 0.17 | 0.22 | 0.20 | 0.24 | +0.01 | +4.35% | 0.00 | 43 | 96 | 0.70 | -0.02 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
190.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.05 | -19.24% | 0.00 | 157 | 5,874 | 0.67 | -0.02 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
192.50 | 0.23 | 0.28 | 0.26 | 0.24 | -0.09 | -27.28% | 0.00 | 15 | 51 | 0.66 | -0.03 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
195.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.06 | -17.15% | 0.00 | 41 | 3,209 | 0.63 | -0.04 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
197.50 | 0.31 | 0.36 | 0.34 | 0.33 | -0.08 | -19.52% | 0.00 | 18 | 426 | 0.61 | -0.05 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
200.00 | 0.40 | 0.42 | 0.41 | 0.40 | -0.07 | -14.90% | 0.00 | 612 | 10,028 | 0.59 | -0.06 | 0.01 | -0.18 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
202.50 | 0.45 | 0.48 | 0.47 | 0.46 | -0.09 | -16.37% | 0.00 | 45 | 302 | 0.56 | -0.07 | 0.01 | -0.20 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
205.00 | 0.56 | 0.60 | 0.58 | 0.57 | -0.10 | -14.93% | 0.00 | 524 | 2,270 | 0.54 | -0.08 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
207.50 | 0.70 | 0.74 | 0.72 | 0.71 | -0.05 | -6.58% | 0.00 | 91 | 654 | 0.52 | -0.10 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
210.00 | 0.89 | 0.93 | 0.91 | 0.89 | -0.09 | -9.19% | 0.00 | 616 | 6,663 | 0.51 | -0.12 | 0.01 | -0.25 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
212.50 | 1.13 | 1.20 | 1.17 | 1.19 | 0.00 | 0.00% | 0.01 | 106 | 2,270 | 0.50 | -0.14 | 0.01 | -0.27 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
215.00 | 1.48 | 1.54 | 1.51 | 1.51 | -0.01 | -0.66% | 0.01 | 561 | 3,595 | 0.49 | -0.17 | 0.01 | -0.29 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
217.50 | 1.92 | 2.00 | 1.96 | 2.00 | +0.05 | +2.57% | 0.01 | 475 | 1,808 | 0.48 | -0.20 | 0.02 | -0.31 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
220.00 | 2.49 | 2.59 | 2.54 | 2.53 | -0.01 | -0.40% | 0.01 | 438 | 4,000 | 0.48 | -0.24 | 0.02 | -0.33 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
222.50 | 3.20 | 3.30 | 3.25 | 3.24 | +0.22 | +7.29% | 0.01 | 3,092 | 2,111 | 0.47 | -0.29 | 0.02 | -0.35 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
225.00 | 4.05 | 4.20 | 4.13 | 4.12 | +0.20 | +5.11% | 0.02 | 344 | 1,312 | 0.47 | -0.35 | 0.02 | -0.37 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
227.50 | 5.05 | 5.20 | 5.13 | 5.10 | +0.30 | +6.25% | 0.02 | 329 | 557 | 0.47 | -0.41 | 0.03 | -0.38 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
230.00 | 6.25 | 6.40 | 6.33 | 6.27 | +0.31 | +5.21% | 0.03 | 361 | 2,838 | 0.47 | -0.48 | 0.03 | -0.39 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
232.50 | 7.55 | 7.75 | 7.65 | 7.60 | +0.35 | +4.83% | 0.03 | 99 | 583 | 0.47 | -0.55 | 0.03 | -0.38 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
235.00 | 9.05 | 9.20 | 9.13 | 9.10 | +0.50 | +5.82% | 0.04 | 70 | 545 | 0.46 | -0.61 | 0.03 | -0.37 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
237.50 | 10.65 | 10.85 | 10.75 | 10.95 | +0.73 | +7.15% | 0.05 | 12 | 127 | 0.46 | -0.67 | 0.02 | -0.35 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
240.00 | 12.45 | 12.60 | 12.53 | 12.46 | +1.32 | +11.85% | 0.05 | 4 | 57 | 0.46 | -0.72 | 0.02 | -0.33 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
242.50 | 14.30 | 14.50 | 14.40 | 14.50 | -0.20 | -1.37% | 0.06 | 24 | 49 | 0.46 | -0.77 | 0.02 | -0.30 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
245.00 | 16.25 | 17.30 | 16.78 | 16.40 | +1.20 | +7.90% | 0.07 | 30 | 89 | 0.49 | -0.81 | 0.02 | -0.27 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
247.50 | 18.35 | 18.75 | 18.55 | 19.20 | +2.30 | +13.61% | 0.07 | 25 | 100 | 0.46 | -0.85 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
250.00 | 20.55 | 21.30 | 20.93 | 21.20 | +1.95 | +10.13% | 0.08 | 20 | 42 | 0.50 | -0.88 | 0.01 | -0.20 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
252.50 | 22.65 | 23.45 | 23.05 | 23.50 | -0.80 | -3.30% | 0.09 | 1 | 1 | 0.46 | -0.91 | 0.01 | -0.17 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
255.00 | 24.95 | 25.70 | 25.33 | 27.30 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.42 | -0.93 | 0.01 | -0.14 | 7/7/2025 | 7/10/2025 3:59:48 PM EST |
257.50 | 27.40 | 28.40 | 27.90 | % | 0.11 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.11 | 7/10/2025 3:59:48 PM EST | |||
260.00 | 29.70 | 30.80 | 30.25 | 31.44 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.57 | -0.96 | 0.01 | -0.09 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
265.00 | 34.30 | 35.90 | 35.10 | % | 0.13 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.06 | 7/10/2025 3:59:48 PM EST | |||
270.00 | 39.50 | 40.80 | 40.15 | 33.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 7/3/2025 | 7/10/2025 3:59:48 PM EST |
275.00 | 44.60 | 45.55 | 45.08 | % | 0.16 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 7/10/2025 3:59:48 PM EST | |||
280.00 | 49.60 | 50.60 | 50.10 | 51.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
285.00 | 54.50 | 55.70 | 55.10 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
290.00 | 59.55 | 60.70 | 60.13 | 89.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 7/10/2025 3:59:48 PM EST |
295.00 | 64.65 | 65.85 | 65.25 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
300.00 | 69.50 | 70.80 | 70.15 | 71.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
310.00 | 79.60 | 80.60 | 80.10 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
320.00 | 89.35 | 90.60 | 89.98 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
330.00 | 99.40 | 100.65 | 100.03 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST |