Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $397.72 as of 7/20/2026 6:35:26 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
150.00 251.65 255.00 253.33 305.30 0.00 0.00% 1.69 0 3 1.83 1.00 0.00 0.00 7/6/2026 7/20/2026 4:00:06 PM EST
155.00 246.85 249.95 248.40 252.64 -30.07 -10.64% 1.60 2 7 1.76 1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:06 PM EST
160.00 241.40 245.60 243.50 257.87 0.00 0.00% 1.52 0 5 1.71 1.00 0.00 0.00 5/6/2026 7/20/2026 4:00:06 PM EST
165.00 236.45 240.90 238.68 240.84 -42.38 -14.97% 1.45 1 4 1.64 1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:06 PM EST
170.00 231.65 235.70 233.68 237.46 -17.30 -6.80% 1.37 2 4 1.69 1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:06 PM EST
175.00 226.60 230.80 228.70 230.75 -23.84 -9.37% 1.31 5 13 1.58 1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:06 PM EST
180.00 221.55 225.75 223.65 263.40 0.00 0.00% 1.24 0 13 1.50 1.00 0.00 -0.01 6/18/2026 7/20/2026 4:00:06 PM EST
185.00 216.75 220.75 218.75 240.12 0.00 0.00% 1.18 0 21 1.47 1.00 0.00 -0.01 7/14/2026 7/20/2026 4:00:06 PM EST
190.00 212.30 215.10 213.70 214.90 -43.83 -16.94% 1.12 14 39 1.42 1.00 0.00 -0.01 7/20/2026 7/20/2026 4:00:06 PM EST
195.00 207.35 210.10 208.73 220.85 0.00 0.00% 1.07 0 120 1.37 1.00 0.00 -0.02 7/15/2026 7/20/2026 4:00:06 PM EST
200.00 202.40 205.15 203.78 208.52 0.00 0.00% 1.02 0 77 1.33 1.00 0.00 -0.03 7/16/2026 7/20/2026 4:00:06 PM EST
210.00 192.50 195.25 193.88 188.31 0.00 0.00% 0.92 0 107 1.25 1.00 0.00 -0.04 7/17/2026 7/20/2026 4:00:06 PM EST
220.00 182.60 185.35 183.98 185.00 -34.40 -15.68% 0.84 1 59 1.19 1.00 0.00 -0.05 7/20/2026 7/20/2026 4:00:06 PM EST
230.00 172.70 175.45 174.08 173.99 +3.99 +2.35% 0.76 1 80 1.12 0.99 0.00 -0.06 7/20/2026 7/20/2026 4:00:06 PM EST
240.00 162.80 165.55 164.18 164.13 -53.77 -24.68% 0.68 2 110 1.05 0.99 0.00 -0.07 7/20/2026 7/20/2026 4:00:06 PM EST
250.00 152.95 155.70 154.33 155.60 -15.60 -9.12% 0.62 1 128 0.99 0.99 0.00 -0.09 7/20/2026 7/20/2026 4:00:06 PM EST
260.00 143.05 145.95 144.50 145.77 -17.18 -10.55% 0.56 2 110 0.94 0.98 0.00 -0.11 7/20/2026 7/20/2026 4:00:06 PM EST
270.00 133.40 136.20 134.80 130.19 0.00 0.00% 0.50 0 175 0.89 0.97 0.00 -0.13 7/17/2026 7/20/2026 4:00:06 PM EST
280.00 123.70 126.45 125.08 126.18 +6.73 +5.64% 0.45 1 131 0.84 0.96 0.00 -0.15 7/20/2026 7/20/2026 4:00:06 PM EST
290.00 114.05 116.80 115.43 142.55 0.00 0.00% 0.40 0 132 0.80 0.95 0.00 -0.17 7/7/2026 7/20/2026 4:00:06 PM EST
300.00 104.50 107.25 105.88 107.00 +2.01 +1.92% 0.35 1 419 0.62 0.94 0.00 -0.20 7/20/2026 7/20/2026 4:00:06 PM EST
310.00 95.20 97.60 96.40 96.22 +3.87 +4.20% 0.31 3 293 0.62 0.93 0.00 -0.22 7/20/2026 7/20/2026 4:00:06 PM EST
320.00 85.95 88.60 87.28 87.00 +5.45 +6.69% 0.27 7 438 0.61 0.91 0.00 -0.24 7/20/2026 7/20/2026 4:00:06 PM EST
330.00 77.05 79.60 78.33 81.60 +9.10 +12.56% 0.24 28 692 0.60 0.88 0.00 -0.27 7/20/2026 7/20/2026 4:00:06 PM EST
335.00 72.70 75.05 73.88 76.95 % 0.22 2 0 0.59 0.87 0.00 -0.28 7/20/2026 7/20/2026 4:00:06 PM EST
340.00 68.40 70.55 69.48 72.75 +14.15 +24.15% 0.20 6 1,215 0.58 0.86 0.00 -0.29 7/20/2026 7/20/2026 4:00:06 PM EST
345.00 64.20 66.45 65.33 68.75 % 0.19 14 0 0.58 0.84 0.00 -0.31 7/20/2026 7/20/2026 4:00:06 PM EST
350.00 60.15 62.30 61.23 60.27 +4.06 +7.23% 0.17 12 978 0.57 0.82 0.00 -0.32 7/20/2026 7/20/2026 4:00:06 PM EST
355.00 56.15 58.30 57.23 60.15 % 0.16 194 0 0.57 0.80 0.00 -0.33 7/20/2026 7/20/2026 4:00:06 PM EST
360.00 52.30 54.35 53.33 56.25 +6.08 +12.12% 0.15 15 1,096 0.56 0.78 0.00 -0.35 7/20/2026 7/20/2026 4:00:06 PM EST
365.00 48.55 50.60 49.58 52.40 % 0.14 12 0 0.56 0.76 0.00 -0.36 7/20/2026 7/20/2026 4:00:06 PM EST
370.00 44.95 46.95 45.95 45.40 +3.58 +8.56% 0.12 5 808 0.55 0.73 0.01 -0.37 7/20/2026 7/20/2026 4:00:06 PM EST
375.00 41.50 43.45 42.48 42.50 % 0.11 17 0 0.55 0.71 0.01 -0.38 7/20/2026 7/20/2026 4:00:06 PM EST
377.50 39.90 41.85 40.88 % 0.11 0 0 0.55 0.69 0.01 -0.39 7/20/2026 4:00:06 PM EST
380.00 38.25 39.90 39.08 38.70 +3.70 +10.58% 0.10 72 821 0.54 0.68 0.01 -0.39 7/20/2026 7/20/2026 4:00:06 PM EST
382.50 36.65 38.50 37.58 37.80 % 0.10 8 0 0.54 0.67 0.01 -0.40 7/20/2026 7/20/2026 4:00:06 PM EST
385.00 35.10 36.90 36.00 38.26 % 0.09 10 0 0.54 0.65 0.01 -0.40 7/20/2026 7/20/2026 4:00:06 PM EST
387.50 33.60 35.10 34.35 34.98 % 0.09 46 0 0.54 0.64 0.01 -0.41 7/20/2026 7/20/2026 4:00:06 PM EST
390.00 32.10 33.65 32.88 32.10 +1.94 +6.44% 0.08 294 2,684 0.54 0.62 0.01 -0.41 7/20/2026 7/20/2026 4:00:06 PM EST
392.50 30.65 32.30 31.48 % 0.08 0 0 0.54 0.60 0.01 -0.41 7/20/2026 4:00:06 PM EST
395.00 29.40 30.65 30.03 30.70 % 0.08 1 0 0.54 0.59 0.01 -0.41 7/20/2026 7/20/2026 4:00:06 PM EST
397.50 27.90 29.25 28.58 % 0.07 0 0 0.53 0.57 0.01 -0.42 7/20/2026 4:00:06 PM EST
400.00 26.70 27.90 27.30 27.14 +1.66 +6.52% 0.07 156 16,827 0.53 0.56 0.01 -0.42 7/20/2026 7/20/2026 4:00:06 PM EST
402.50 25.35 26.60 25.98 25.95 % 0.06 8 0 0.53 0.54 0.01 -0.42 7/20/2026 7/20/2026 4:00:06 PM EST
405.00 24.15 25.35 24.75 24.45 % 0.06 99 0 0.53 0.53 0.01 -0.42 7/20/2026 7/20/2026 4:00:06 PM EST
407.50 23.00 24.10 23.55 22.90 % 0.06 40 0 0.53 0.51 0.01 -0.42 7/20/2026 7/20/2026 4:00:06 PM EST
410.00 21.75 22.95 22.35 22.21 +1.71 +8.35% 0.05 2,190 1,632 0.53 0.49 0.01 -0.41 7/20/2026 7/20/2026 4:00:06 PM EST
412.50 20.60 21.80 21.20 21.80 % 0.05 10 0 0.52 0.48 0.01 -0.41 7/20/2026 7/20/2026 4:00:06 PM EST
415.00 19.60 20.70 20.15 19.97 % 0.05 79 0 0.52 0.46 0.01 -0.41 7/20/2026 7/20/2026 4:00:06 PM EST
417.50 18.50 19.70 19.10 20.00 % 0.05 4 0 0.52 0.45 0.01 -0.41 7/20/2026 7/20/2026 4:00:06 PM EST
420.00 17.60 18.55 18.08 17.90 +1.00 +5.92% 0.04 2,074 4,441 0.52 0.43 0.01 -0.40 7/20/2026 7/20/2026 4:00:06 PM EST
422.50 16.60 17.60 17.10 17.00 % 0.04 13 0 0.52 0.42 0.01 -0.40 7/20/2026 7/20/2026 4:00:06 PM EST
425.00 15.80 16.65 16.23 16.28 % 0.04 36 0 0.52 0.40 0.01 -0.39 7/20/2026 7/20/2026 4:00:06 PM EST
430.00 14.00 14.95 14.48 14.22 +0.69 +5.10% 0.03 115 2,710 0.52 0.37 0.01 -0.38 7/20/2026 7/20/2026 4:00:06 PM EST
435.00 12.40 13.25 12.83 13.00 % 0.03 20 0 0.51 0.34 0.01 -0.37 7/20/2026 7/20/2026 4:00:06 PM EST
440.00 11.00 11.90 11.45 11.50 +1.30 +12.75% 0.03 233 6,615 0.51 0.31 0.01 -0.35 7/20/2026 7/20/2026 4:00:06 PM EST
445.00 9.65 10.60 10.13 10.10 % 0.02 32 0 0.51 0.29 0.01 -0.34 7/20/2026 7/20/2026 4:00:06 PM EST
450.00 8.65 9.25 8.95 9.00 +0.44 +5.14% 0.02 1,081 29,125 0.51 0.26 0.01 -0.32 7/20/2026 7/20/2026 4:00:06 PM EST
455.00 7.50 8.30 7.90 7.67 % 0.02 19 0 0.51 0.24 0.01 -0.30 7/20/2026 7/20/2026 4:00:06 PM EST
460.00 6.65 7.10 6.88 7.00 +0.26 +3.86% 0.01 162 4,224 0.51 0.21 0.00 -0.29 7/20/2026 7/20/2026 4:00:06 PM EST
465.00 5.65 6.45 6.05 5.91 % 0.01 119 0 0.51 0.19 0.00 -0.27 7/20/2026 7/20/2026 4:00:06 PM EST
470.00 5.10 5.40 5.25 5.28 -0.12 -2.23% 0.01 526 1,945 0.50 0.17 0.00 -0.25 7/20/2026 7/20/2026 4:00:06 PM EST
475.00 4.30 5.00 4.65 4.80 % 0.01 28 0 0.51 0.16 0.00 -0.23 7/20/2026 7/20/2026 4:00:06 PM EST
480.00 3.90 4.30 4.10 4.10 0.00 0.00% 0.01 276 16,457 0.51 0.14 0.00 -0.22 7/20/2026 7/20/2026 4:00:06 PM EST
490.00 2.94 3.50 3.22 3.12 -0.38 -10.86% 0.01 115 3,817 0.51 0.11 0.00 -0.18 7/20/2026 7/20/2026 4:00:06 PM EST
500.00 2.22 2.66 2.44 2.42 -0.17 -6.57% 0.00 166 4,800 0.51 0.09 0.00 -0.16 7/20/2026 7/20/2026 4:00:06 PM EST
510.00 1.70 2.08 1.89 1.89 -0.08 -4.07% 0.00 129 24,373 0.52 0.07 0.00 -0.13 7/20/2026 7/20/2026 4:00:06 PM EST
520.00 1.27 1.52 1.40 1.47 -0.03 -2.00% 0.00 96 2,953 0.51 0.06 0.00 -0.11 7/20/2026 7/20/2026 4:00:06 PM EST
530.00 0.93 1.33 1.13 1.10 0.00 0.00% 0.00 155 1,055 0.52 0.05 0.00 -0.10 7/20/2026 7/20/2026 4:00:06 PM EST
540.00 0.66 1.04 0.85 0.85 -0.12 -12.38% 0.00 98 1,610 0.52 0.04 0.00 -0.08 7/20/2026 7/20/2026 4:00:06 PM EST
550.00 0.60 0.94 0.77 0.65 -0.10 -13.34% 0.00 18 759 0.54 0.03 0.00 -0.07 7/20/2026 7/20/2026 4:00:06 PM EST
560.00 0.39 0.70 0.55 0.54 -0.14 -20.59% 0.00 66 15,823 0.54 0.02 0.00 -0.06 7/20/2026 7/20/2026 4:00:06 PM EST
570.00 0.30 0.66 0.48 0.38 -0.03 -7.32% 0.00 27 726 0.55 0.02 0.00 -0.05 7/20/2026 7/20/2026 4:00:06 PM EST
580.00 0.20 0.53 0.37 0.27 -0.18 -40.00% 0.00 32 1,689 0.55 0.02 0.00 -0.04 7/20/2026 7/20/2026 4:00:06 PM EST
590.00 0.07 0.47 0.27 0.30 0.00 0.00% 0.00 0 982 0.54 0.01 0.00 -0.04 7/17/2026 7/20/2026 4:00:06 PM EST
600.00 0.11 0.41 0.26 0.21 -0.06 -22.23% 0.00 35 3,359 0.56 0.01 0.00 -0.03 7/20/2026 7/20/2026 4:00:06 PM EST
610.00 0.07 0.39 0.23 0.28 0.00 0.00% 0.00 0 109 0.57 0.01 0.00 -0.02 7/17/2026 7/20/2026 4:00:06 PM EST
620.00 0.07 0.26 0.17 0.21 +0.09 +75.00% 0.00 4 943 0.57 0.01 0.00 -0.02 7/20/2026 7/20/2026 4:00:06 PM EST
630.00 0.03 0.34 0.19 0.27 0.00 0.00% 0.00 0 1,400 0.58 0.00 0.00 -0.01 7/17/2026 7/20/2026 4:00:06 PM EST
640.00 0.05 0.25 0.15 0.14 +0.06 +75.00% 0.00 1 40 0.60 0.00 0.00 -0.01 7/20/2026 7/20/2026 4:00:06 PM EST
650.00 0.03 0.13 0.08 0.08 0.00 0.00% 0.00 2 224 0.58 0.00 0.00 -0.01 7/20/2026 7/20/2026 4:00:06 PM EST
660.00 0.04 0.17 0.11 0.09 -0.12 -57.15% 0.00 18 76 0.61 0.00 0.00 -0.01 7/20/2026 7/20/2026 4:00:06 PM EST
670.00 0.03 0.26 0.15 0.02 0.00 0.00% 0.00 0 722 0.64 0.00 0.00 0.00 7/17/2026 7/20/2026 4:00:06 PM EST
680.00 0.01 0.30 0.16 0.07 0.00 0.00% 0.00 0 16 0.64 0.00 0.00 0.00 7/17/2026 7/20/2026 4:00:06 PM EST
690.00 0.01 0.29 0.15 0.05 0.00 0.00% 0.00 0 143 0.65 0.00 0.00 0.00 7/16/2026 7/20/2026 4:00:06 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
150.00 0.05 0.10 0.08 0.06 0.00 0.00% 0.00 0 1,314 1.21 0.00 0.00 0.00 7/17/2026 7/20/2026 4:00:06 PM EST
155.00 0.01 0.16 0.09 0.09 +0.02 +28.58% 0.00 3 67 1.14 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:06 PM EST
160.00 0.05 0.21 0.13 0.07 -0.09 -56.25% 0.00 5 791 1.19 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:06 PM EST
165.00 0.03 0.24 0.14 0.12 0.00 0.00% 0.00 70 84 1.14 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:06 PM EST
170.00 0.03 0.17 0.10 0.10 -0.03 -23.08% 0.00 4 86 1.08 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:06 PM EST
175.00 0.04 0.23 0.14 0.12 -0.08 -40.00% 0.00 16 279 1.08 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:06 PM EST
180.00 0.01 0.36 0.19 0.18 +0.01 +5.89% 0.00 2 76 1.02 0.00 0.00 -0.01 7/20/2026 7/20/2026 4:00:06 PM EST
185.00 0.04 0.38 0.21 0.15 0.00 0.00% 0.00 2 3,032 1.04 0.00 0.00 -0.01 7/20/2026 7/20/2026 4:00:06 PM EST
190.00 0.07 0.27 0.17 0.18 +0.03 +20.00% 0.00 5 179 1.01 0.00 0.00 -0.01 7/20/2026 7/20/2026 4:00:06 PM EST
195.00 0.12 0.42 0.27 0.27 +0.10 +58.83% 0.00 2 173 1.04 0.00 0.00 -0.02 7/20/2026 7/20/2026 4:00:06 PM EST
200.00 0.05 0.43 0.24 0.25 +0.07 +38.89% 0.00 1,092 5,178 0.97 0.00 0.00 -0.03 7/20/2026 7/20/2026 4:00:06 PM EST
210.00 0.09 0.49 0.29 0.34 +0.15 +78.95% 0.00 2 265 0.94 0.00 0.00 -0.04 7/20/2026 7/20/2026 4:00:06 PM EST
220.00 0.15 0.44 0.30 0.44 +0.15 +51.73% 0.00 2 1,904 0.89 0.00 0.00 -0.05 7/20/2026 7/20/2026 4:00:06 PM EST
230.00 0.26 0.62 0.44 0.55 +0.21 +61.77% 0.00 2 775 0.88 -0.01 0.00 -0.06 7/20/2026 7/20/2026 4:00:06 PM EST
240.00 0.33 0.63 0.48 0.48 -0.01 -2.05% 0.00 22 2,215 0.83 -0.01 0.00 -0.07 7/20/2026 7/20/2026 4:00:06 PM EST
250.00 0.50 0.81 0.66 0.55 0.00 0.00% 0.00 40 4,277 0.81 -0.01 0.00 -0.09 7/20/2026 7/20/2026 4:00:06 PM EST
260.00 0.61 0.75 0.68 0.62 -0.33 -34.74% 0.00 58 3,380 0.76 -0.02 0.00 -0.11 7/20/2026 7/20/2026 4:00:06 PM EST
270.00 0.72 0.95 0.84 1.08 +0.07 +6.94% 0.00 3 3,317 0.73 -0.03 0.00 -0.13 7/20/2026 7/20/2026 4:00:06 PM EST
280.00 0.91 1.47 1.19 1.12 -0.23 -17.04% 0.00 114 3,266 0.72 -0.04 0.00 -0.15 7/20/2026 7/20/2026 4:00:06 PM EST
290.00 1.32 1.79 1.56 1.43 -0.24 -14.38% 0.01 116 2,622 0.69 -0.05 0.00 -0.17 7/20/2026 7/20/2026 4:00:06 PM EST
300.00 1.79 1.98 1.89 1.88 -0.27 -12.56% 0.01 3,617 4,681 0.66 -0.06 0.00 -0.20 7/20/2026 7/20/2026 4:00:06 PM EST
310.00 2.34 2.69 2.52 2.47 -0.48 -16.28% 0.01 784 2,308 0.65 -0.07 0.00 -0.22 7/20/2026 7/20/2026 4:00:06 PM EST
320.00 2.92 3.55 3.24 3.00 -0.77 -20.43% 0.01 745 6,562 0.63 -0.09 0.00 -0.24 7/20/2026 7/20/2026 4:00:06 PM EST
330.00 4.00 4.60 4.30 4.22 -0.63 -12.99% 0.01 2,681 2,962 0.61 -0.12 0.00 -0.27 7/20/2026 7/20/2026 4:00:06 PM EST
335.00 4.65 5.25 4.95 4.70 % 0.01 22 0 0.60 -0.13 0.00 -0.28 7/20/2026 7/20/2026 4:00:06 PM EST
340.00 5.30 5.90 5.60 5.45 -1.05 -16.16% 0.02 70 4,766 0.60 -0.14 0.00 -0.29 7/20/2026 7/20/2026 4:00:06 PM EST
345.00 6.00 6.75 6.38 5.99 % 0.02 55 0 0.59 -0.16 0.00 -0.31 7/20/2026 7/20/2026 4:00:06 PM EST
350.00 6.85 7.65 7.25 7.30 -1.00 -12.05% 0.02 285 16,973 0.58 -0.18 0.00 -0.32 7/20/2026 7/20/2026 4:00:06 PM EST
355.00 7.70 8.65 8.18 8.20 % 0.02 35 0 0.57 -0.20 0.00 -0.33 7/20/2026 7/20/2026 4:00:06 PM EST
360.00 8.90 9.75 9.33 9.20 -1.43 -13.46% 0.03 251 10,764 0.57 -0.22 0.00 -0.35 7/20/2026 7/20/2026 4:00:06 PM EST
365.00 10.10 11.05 10.58 10.56 % 0.03 81 0 0.56 -0.24 0.00 -0.36 7/20/2026 7/20/2026 4:00:06 PM EST
370.00 11.45 12.45 11.95 11.82 -1.88 -13.73% 0.03 189 10,633 0.56 -0.27 0.01 -0.37 7/20/2026 7/20/2026 4:00:06 PM EST
375.00 12.95 13.95 13.45 13.25 % 0.04 60 0 0.55 -0.29 0.01 -0.38 7/20/2026 7/20/2026 4:00:06 PM EST
377.50 13.60 14.75 14.18 13.47 % 0.04 16 0 0.55 -0.31 0.01 -0.39 7/20/2026 7/20/2026 4:00:06 PM EST
380.00 14.55 15.55 15.05 14.97 -2.00 -11.79% 0.04 90 19,137 0.55 -0.32 0.01 -0.39 7/20/2026 7/20/2026 4:00:06 PM EST
382.50 15.30 16.50 15.90 13.85 % 0.04 27 0 0.55 -0.33 0.01 -0.40 7/20/2026 7/20/2026 4:00:06 PM EST
385.00 16.25 17.45 16.85 16.68 % 0.04 18 0 0.54 -0.35 0.01 -0.40 7/20/2026 7/20/2026 4:00:06 PM EST
387.50 17.15 18.20 17.68 18.25 % 0.05 7 0 0.54 -0.36 0.01 -0.41 7/20/2026 7/20/2026 4:00:06 PM EST
390.00 18.25 19.30 18.78 18.60 -2.34 -11.18% 0.05 386 5,963 0.54 -0.38 0.01 -0.41 7/20/2026 7/20/2026 4:00:06 PM EST
392.50 19.10 20.55 19.83 19.03 % 0.05 1 0 0.54 -0.40 0.01 -0.41 7/20/2026 7/20/2026 4:00:06 PM EST
395.00 20.20 21.65 20.93 20.80 % 0.05 8 0 0.54 -0.41 0.01 -0.41 7/20/2026 7/20/2026 4:00:06 PM EST
397.50 21.35 22.75 22.05 21.12 % 0.06 1 0 0.53 -0.43 0.01 -0.42 7/20/2026 7/20/2026 4:00:06 PM EST
400.00 22.60 23.65 23.13 23.55 -2.60 -9.95% 0.06 3,676 13,618 0.53 -0.44 0.01 -0.42 7/20/2026 7/20/2026 4:00:06 PM EST
402.50 23.70 25.15 24.43 23.50 % 0.06 5 0 0.53 -0.46 0.01 -0.42 7/20/2026 7/20/2026 4:00:06 PM EST
405.00 24.95 26.40 25.68 26.03 % 0.06 31 0 0.53 -0.47 0.01 -0.42 7/20/2026 7/20/2026 4:00:06 PM EST
407.50 26.25 27.70 26.98 27.40 % 0.07 117 0 0.53 -0.49 0.01 -0.42 7/20/2026 7/20/2026 4:00:06 PM EST
410.00 27.70 28.80 28.25 28.25 -2.75 -8.88% 0.07 104 4,693 0.52 -0.51 0.01 -0.41 7/20/2026 7/20/2026 4:00:06 PM EST
412.50 28.90 30.45 29.68 % 0.07 0 0 0.52 -0.52 0.01 -0.41 7/20/2026 4:00:06 PM EST
415.00 30.30 31.90 31.10 27.71 % 0.07 6 0 0.52 -0.54 0.01 -0.41 7/20/2026 7/20/2026 4:00:06 PM EST
417.50 31.70 33.40 32.55 % 0.08 0 0 0.52 -0.55 0.01 -0.41 7/20/2026 4:00:06 PM EST
420.00 33.15 34.65 33.90 34.06 -2.89 -7.83% 0.08 9 4,308 0.52 -0.57 0.01 -0.40 7/20/2026 7/20/2026 4:00:06 PM EST
422.50 34.70 36.50 35.60 % 0.08 0 0 0.52 -0.58 0.01 -0.40 7/20/2026 4:00:06 PM EST
425.00 36.20 38.10 37.15 37.30 % 0.09 13 0 0.52 -0.60 0.01 -0.39 7/20/2026 7/20/2026 4:00:06 PM EST
430.00 39.55 41.40 40.48 40.25 -3.05 -7.05% 0.09 77 1,533 0.52 -0.63 0.01 -0.38 7/20/2026 7/20/2026 4:00:06 PM EST
435.00 42.90 44.90 43.90 % 0.10 0 0 0.51 -0.66 0.01 -0.37 7/20/2026 4:00:06 PM EST
440.00 46.35 48.55 47.45 45.76 -5.09 -10.01% 0.11 2 7,193 0.51 -0.69 0.01 -0.35 7/20/2026 7/20/2026 4:00:06 PM EST
445.00 49.80 52.40 51.10 49.57 % 0.11 1 0 0.51 -0.71 0.01 -0.34 7/20/2026 7/20/2026 4:00:06 PM EST
450.00 53.80 56.25 55.03 55.60 -3.00 -5.12% 0.12 24 2,297 0.51 -0.74 0.01 -0.32 7/20/2026 7/20/2026 4:00:06 PM EST
455.00 57.75 60.35 59.05 % 0.13 0 0 0.51 -0.76 0.01 -0.30 7/20/2026 4:00:06 PM EST
460.00 61.85 64.35 63.10 66.35 0.00 0.00% 0.14 0 1,721 0.51 -0.79 0.00 -0.29 7/17/2026 7/20/2026 4:00:06 PM EST
465.00 65.55 68.60 67.08 % 0.14 0 0 0.50 -0.81 0.00 -0.27 7/20/2026 4:00:06 PM EST
470.00 70.25 72.80 71.53 70.24 -5.36 -7.09% 0.15 5 681 0.50 -0.83 0.00 -0.25 7/20/2026 7/20/2026 4:00:06 PM EST
475.00 74.60 77.30 75.95 % 0.16 0 0 0.50 -0.84 0.00 -0.23 7/20/2026 4:00:06 PM EST
480.00 78.90 81.70 80.30 84.08 0.00 0.00% 0.17 0 94 0.50 -0.86 0.00 -0.22 7/17/2026 7/20/2026 4:00:06 PM EST
490.00 88.15 90.85 89.50 95.22 0.00 0.00% 0.18 0 135 0.50 -0.89 0.00 -0.18 7/17/2026 7/20/2026 4:00:06 PM EST
500.00 97.35 100.20 98.78 98.89 -13.59 -12.09% 0.20 6 122 0.58 -0.91 0.00 -0.16 7/20/2026 7/20/2026 4:00:06 PM EST
510.00 106.95 109.70 108.33 102.44 0.00 0.00% 0.21 0 33 0.60 -0.93 0.00 -0.13 7/16/2026 7/20/2026 4:00:06 PM EST
520.00 116.60 119.40 118.00 96.45 0.00 0.00% 0.23 0 33 0.61 -0.94 0.00 -0.11 7/15/2026 7/20/2026 4:00:06 PM EST
530.00 126.40 129.15 127.78 76.60 0.00 0.00% 0.24 0 19 0.63 -0.95 0.00 -0.10 6/22/2026 7/20/2026 4:00:06 PM EST
540.00 136.10 138.95 137.53 106.45 0.00 0.00% 0.25 0 10 0.65 -0.96 0.00 -0.08 6/23/2026 7/20/2026 4:00:06 PM EST
550.00 145.85 148.95 147.40 131.30 0.00 0.00% 0.27 0 32 0.68 -0.97 0.00 -0.07 7/14/2026 7/20/2026 4:00:06 PM EST
560.00 156.20 158.80 157.50 129.70 0.00 0.00% 0.28 0 1 0.71 -0.98 0.00 -0.06 7/7/2026 7/20/2026 4:00:06 PM EST
570.00 165.85 168.90 167.38 % 0.29 0 0 0.73 -0.98 0.00 -0.05 7/20/2026 4:00:06 PM EST
580.00 175.95 178.80 177.38 167.95 0.00 0.00% 0.31 0 0 0.76 -0.98 0.00 -0.04 6/11/2026 7/20/2026 4:00:06 PM EST
590.00 186.00 188.75 187.38 155.20 0.00 0.00% 0.32 0 0 0.78 -0.99 0.00 -0.04 6/1/2026 7/20/2026 4:00:06 PM EST
600.00 196.00 198.75 197.38 195.00 0.00 0.00% 0.33 0 0 0.81 -0.99 0.00 -0.03 7/16/2026 7/20/2026 4:00:06 PM EST
610.00 206.35 208.75 207.55 197.55 0.00 0.00% 0.34 0 0 0.83 -0.99 0.00 -0.02 6/11/2026 7/20/2026 4:00:06 PM EST
620.00 216.00 218.75 217.38 214.98 0.00 0.00% 0.35 0 0 0.86 -0.99 0.00 -0.02 7/16/2026 7/20/2026 4:00:06 PM EST
630.00 226.00 228.75 227.38 203.00 0.00 0.00% 0.36 0 0 0.88 -1.00 0.00 -0.01 7/13/2026 7/20/2026 4:00:06 PM EST
640.00 236.20 238.75 237.48 % 0.37 0 0 0.91 -1.00 0.00 -0.01 7/20/2026 4:00:06 PM EST
650.00 246.00 248.75 247.38 % 0.38 0 0 0.93 -1.00 0.00 -0.01 7/20/2026 4:00:06 PM EST
660.00 256.20 258.75 257.48 227.10 0.00 0.00% 0.39 0 0 0.96 -1.00 0.00 -0.01 6/29/2026 7/20/2026 4:00:06 PM EST
670.00 266.00 268.65 267.33 228.68 0.00 0.00% 0.40 0 0 0.98 -1.00 0.00 0.00 6/23/2026 7/20/2026 4:00:06 PM EST
680.00 276.00 278.75 277.38 278.50 % 0.41 1 0 1.00 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:06 PM EST
690.00 285.95 289.05 287.50 288.48 -5.57 -1.90% 0.42 1 1 1.05 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:06 PM EST