Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $439.69 as of 6/5/2026 6:32:01 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 | 264.05 | 268.45 | 266.25 | 278.40 | 0.00 | 0.00% | 1.77 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 4:00:10 PM EST |
| 155.00 | 259.05 | 263.15 | 261.10 | 267.21 | 0.00 | 0.00% | 1.68 | 0 | 7 | 1.21 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 6/5/2026 4:00:10 PM EST |
| 160.00 | 254.35 | 258.20 | 256.28 | 257.87 | 0.00 | 0.00% | 1.60 | 0 | 5 | 1.21 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 6/5/2026 4:00:10 PM EST |
| 165.00 | 249.25 | 253.60 | 251.43 | 276.11 | 0.00 | 0.00% | 1.52 | 0 | 5 | 1.15 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 170.00 | 244.70 | 248.70 | 246.70 | % | 1.45 | 0 | 2 | 1.11 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 175.00 | 239.50 | 243.40 | 241.45 | 270.93 | 0.00 | 0.00% | 1.38 | 0 | 7 | 1.08 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/5/2026 4:00:10 PM EST |
| 180.00 | 234.65 | 238.50 | 236.58 | 244.20 | 0.00 | 0.00% | 1.31 | 0 | 13 | 1.08 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 6/5/2026 4:00:10 PM EST |
| 185.00 | 230.15 | 233.55 | 231.85 | % | 1.25 | 0 | 5 | 1.05 | 1.00 | 0.00 | -0.02 | 6/5/2026 4:00:10 PM EST | |||
| 190.00 | 224.75 | 228.80 | 226.78 | 155.30 | 0.00 | 0.00% | 1.19 | 0 | 20 | 0.99 | 1.00 | 0.00 | -0.02 | 3/23/2026 | 6/5/2026 4:00:10 PM EST |
| 195.00 | 219.70 | 223.70 | 221.70 | 201.86 | 0.00 | 0.00% | 1.14 | 0 | 76 | 0.96 | 0.99 | 0.00 | -0.02 | 5/12/2026 | 6/5/2026 4:00:10 PM EST |
| 200.00 | 214.85 | 218.80 | 216.83 | 218.50 | -28.16 | -11.42% | 1.08 | 5 | 44 | 0.94 | 0.99 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 210.00 | 205.00 | 209.15 | 207.08 | 232.22 | 0.00 | 0.00% | 0.99 | 0 | 15 | 0.89 | 0.99 | 0.00 | -0.03 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 220.00 | 195.75 | 199.45 | 197.60 | 197.80 | +23.45 | +13.45% | 0.90 | 3 | 10 | 0.85 | 0.99 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 230.00 | 185.50 | 189.45 | 187.48 | 178.10 | 0.00 | 0.00% | 0.82 | 0 | 15 | 0.83 | 0.98 | 0.00 | -0.04 | 5/6/2026 | 6/5/2026 4:00:10 PM EST |
| 240.00 | 175.60 | 179.95 | 177.78 | 183.53 | -25.41 | -12.17% | 0.74 | 2 | 20 | 0.78 | 0.98 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 250.00 | 166.00 | 169.95 | 167.98 | 166.87 | -32.18 | -16.17% | 0.67 | 2 | 32 | 0.71 | 0.97 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 260.00 | 156.35 | 160.30 | 158.33 | 163.56 | 0.00 | 0.00% | 0.61 | 0 | 23 | 0.68 | 0.97 | 0.00 | -0.07 | 5/29/2026 | 6/5/2026 4:00:10 PM EST |
| 270.00 | 146.95 | 150.75 | 148.85 | 152.25 | 0.00 | 0.00% | 0.55 | 0 | 108 | 0.54 | 0.96 | 0.00 | -0.08 | 5/29/2026 | 6/5/2026 4:00:10 PM EST |
| 280.00 | 137.30 | 141.30 | 139.30 | 149.19 | -20.99 | -12.34% | 0.50 | 2 | 47 | 0.57 | 0.95 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 290.00 | 127.95 | 131.85 | 129.90 | 132.25 | -28.90 | -17.94% | 0.45 | 3 | 187 | 0.56 | 0.94 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 300.00 | 118.95 | 122.55 | 120.75 | 126.13 | -25.07 | -16.59% | 0.40 | 30 | 333 | 0.55 | 0.92 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 310.00 | 109.70 | 113.80 | 111.75 | 119.55 | -14.16 | -10.59% | 0.36 | 1 | 223 | 0.54 | 0.91 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 320.00 | 101.50 | 104.90 | 103.20 | 105.45 | -25.87 | -19.70% | 0.32 | 3 | 240 | 0.54 | 0.89 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 330.00 | 92.70 | 96.50 | 94.60 | 98.65 | -18.98 | -16.14% | 0.29 | 1 | 591 | 0.52 | 0.87 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 340.00 | 84.95 | 88.30 | 86.63 | 89.67 | -13.34 | -12.95% | 0.25 | 1 | 1,169 | 0.51 | 0.84 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 350.00 | 77.20 | 80.55 | 78.88 | 79.08 | -23.33 | -22.79% | 0.23 | 9 | 864 | 0.51 | 0.81 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 360.00 | 69.50 | 73.00 | 71.25 | 75.80 | -18.99 | -20.04% | 0.20 | 4 | 949 | 0.51 | 0.78 | 0.00 | -0.20 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 370.00 | 63.05 | 66.40 | 64.73 | 65.00 | -23.02 | -26.16% | 0.17 | 18 | 815 | 0.51 | 0.74 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 380.00 | 56.85 | 59.80 | 58.33 | 57.25 | -24.14 | -29.66% | 0.15 | 7 | 729 | 0.50 | 0.70 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 390.00 | 50.30 | 53.80 | 52.05 | 52.60 | -22.60 | -30.06% | 0.13 | 59 | 1,299 | 0.50 | 0.66 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 400.00 | 45.10 | 46.75 | 45.93 | 46.00 | -22.70 | -33.05% | 0.11 | 76 | 4,567 | 0.50 | 0.62 | 0.00 | -0.25 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 410.00 | 39.85 | 41.95 | 40.90 | 42.78 | -19.22 | -31.00% | 0.10 | 49 | 1,120 | 0.49 | 0.58 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 420.00 | 35.15 | 38.45 | 36.80 | 39.13 | -14.87 | -27.54% | 0.09 | 181 | 2,723 | 0.50 | 0.54 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 430.00 | 31.85 | 34.25 | 33.05 | 33.60 | -16.40 | -32.80% | 0.08 | 176 | 665 | 0.50 | 0.50 | 0.00 | -0.27 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 440.00 | 28.15 | 29.65 | 28.90 | 30.06 | -13.90 | -31.62% | 0.07 | 117 | 1,151 | 0.50 | 0.46 | 0.00 | -0.27 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 450.00 | 24.95 | 26.65 | 25.80 | 26.99 | -12.63 | -31.88% | 0.06 | 1,773 | 5,042 | 0.50 | 0.42 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 460.00 | 22.00 | 23.30 | 22.65 | 22.78 | -13.72 | -37.59% | 0.05 | 2,192 | 606 | 0.50 | 0.38 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 470.00 | 19.45 | 21.05 | 20.25 | 21.50 | -10.43 | -32.67% | 0.04 | 576 | 817 | 0.51 | 0.35 | 0.00 | -0.25 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 480.00 | 17.25 | 18.60 | 17.93 | 18.60 | -10.39 | -35.84% | 0.04 | 18,090 | 561 | 0.51 | 0.32 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 490.00 | 15.30 | 16.50 | 15.90 | 15.50 | -10.87 | -41.23% | 0.03 | 241 | 2,179 | 0.52 | 0.29 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 500.00 | 13.35 | 14.65 | 14.00 | 14.00 | -9.00 | -39.13% | 0.03 | 233 | 2,254 | 0.51 | 0.26 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 510.00 | 11.80 | 13.75 | 12.78 | 12.43 | -8.76 | -41.34% | 0.03 | 31 | 968 | 0.53 | 0.24 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 520.00 | 10.40 | 11.75 | 11.08 | 11.25 | -7.76 | -40.83% | 0.02 | 10 | 328 | 0.52 | 0.21 | 0.00 | -0.20 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 530.00 | 9.45 | 10.50 | 9.98 | 10.06 | -6.09 | -37.71% | 0.02 | 53 | 291 | 0.53 | 0.19 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 540.00 | 8.25 | 9.90 | 9.08 | 8.70 | -6.45 | -42.58% | 0.02 | 213 | 164 | 0.54 | 0.17 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 550.00 | 7.40 | 9.00 | 8.20 | 8.15 | -5.45 | -40.08% | 0.01 | 65 | 626 | 0.55 | 0.16 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 560.00 | 6.55 | 7.95 | 7.25 | 7.00 | -5.25 | -42.86% | 0.01 | 17,202 | 401 | 0.55 | 0.14 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 570.00 | 5.70 | 7.05 | 6.38 | 6.49 | -4.03 | -38.31% | 0.01 | 15 | 219 | 0.55 | 0.13 | 0.00 | -0.15 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 580.00 | 5.25 | 6.15 | 5.70 | 6.17 | -1.88 | -23.36% | 0.01 | 3 | 38 | 0.55 | 0.12 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 590.00 | 4.55 | 5.90 | 5.23 | 5.55 | -3.35 | -37.64% | 0.01 | 192 | 144 | 0.56 | 0.10 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 600.00 | 4.10 | 5.10 | 4.60 | 4.80 | -3.16 | -39.70% | 0.01 | 979 | 174 | 0.56 | 0.10 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 610.00 | 3.60 | 4.70 | 4.15 | 7.03 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.56 | 0.09 | 0.00 | -0.12 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 620.00 | 3.40 | 4.30 | 3.85 | 4.00 | -2.30 | -36.51% | 0.01 | 378 | 379 | 0.57 | 0.08 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 630.00 | 2.75 | 3.75 | 3.25 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.00 | -0.10 | 6/5/2026 4:00:10 PM EST | |||
| 640.00 | 2.63 | 3.50 | 3.07 | 5.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.07 | 0.00 | -0.10 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 650.00 | 2.44 | 3.15 | 2.80 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.06 | 0.00 | -0.09 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 660.00 | 2.15 | 2.85 | 2.50 | 3.00 | -1.20 | -28.58% | 0.00 | 2 | 1 | 0.58 | 0.05 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 670.00 | 2.00 | 2.51 | 2.26 | 2.29 | -1.71 | -42.75% | 0.00 | 5 | 5 | 0.59 | 0.05 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 155.00 | 0.01 | 0.56 | 0.29 | 0.17 | -0.21 | -55.27% | 0.00 | 8 | 38 | 0.83 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 160.00 | 0.10 | 0.93 | 0.52 | 0.18 | -0.01 | -5.27% | 0.00 | 30 | 66 | 0.91 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 165.00 | 0.01 | 0.80 | 0.41 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.81 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 170.00 | 0.01 | 0.49 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.75 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 175.00 | 0.01 | 0.59 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.74 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 180.00 | 0.15 | 0.42 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.77 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 185.00 | 0.01 | 0.60 | 0.31 | 0.26 | -0.24 | -48.00% | 0.00 | 1 | 3,037 | 0.70 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 190.00 | 0.02 | 0.70 | 0.36 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.70 | 0.00 | 0.00 | -0.02 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 195.00 | 0.07 | 0.77 | 0.42 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.70 | -0.01 | 0.00 | -0.02 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 200.00 | 0.16 | 0.59 | 0.38 | 0.37 | +0.01 | +2.78% | 0.00 | 3 | 4,489 | 0.71 | -0.01 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 210.00 | 0.09 | 0.77 | 0.43 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.66 | -0.01 | 0.00 | -0.03 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 220.00 | 0.20 | 0.97 | 0.59 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 0.65 | -0.01 | 0.00 | -0.03 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 230.00 | 0.21 | 1.02 | 0.62 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.61 | -0.02 | 0.00 | -0.04 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 240.00 | 0.55 | 1.15 | 0.85 | 0.95 | +0.35 | +58.34% | 0.00 | 13 | 2,214 | 0.61 | -0.02 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 250.00 | 0.93 | 1.30 | 1.12 | 1.12 | +0.39 | +53.43% | 0.00 | 231 | 3,642 | 0.60 | -0.03 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 260.00 | 1.10 | 1.58 | 1.34 | 1.24 | +0.39 | +45.89% | 0.01 | 31 | 3,354 | 0.58 | -0.03 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 270.00 | 1.44 | 2.05 | 1.75 | 1.67 | +0.59 | +54.63% | 0.01 | 21 | 3,228 | 0.57 | -0.04 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 280.00 | 1.97 | 2.40 | 2.19 | 2.20 | +0.82 | +59.42% | 0.01 | 36 | 3,348 | 0.56 | -0.05 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 290.00 | 2.37 | 3.05 | 2.71 | 2.56 | +1.01 | +65.17% | 0.01 | 25 | 1,053 | 0.54 | -0.06 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 300.00 | 2.95 | 3.75 | 3.35 | 3.45 | +1.40 | +68.30% | 0.01 | 47 | 3,918 | 0.53 | -0.08 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 310.00 | 3.85 | 4.85 | 4.35 | 4.21 | +1.66 | +65.10% | 0.01 | 47 | 1,767 | 0.52 | -0.09 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 320.00 | 4.90 | 5.95 | 5.43 | 4.95 | +1.73 | +53.73% | 0.02 | 42 | 3,019 | 0.51 | -0.11 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 330.00 | 6.30 | 7.55 | 6.93 | 6.90 | +3.05 | +79.23% | 0.02 | 60 | 1,911 | 0.51 | -0.13 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 340.00 | 8.00 | 9.35 | 8.68 | 8.98 | +4.13 | +85.16% | 0.03 | 111 | 3,103 | 0.50 | -0.16 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 350.00 | 10.05 | 11.50 | 10.78 | 11.00 | +4.60 | +71.88% | 0.03 | 861 | 7,560 | 0.49 | -0.19 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 360.00 | 12.30 | 13.95 | 13.13 | 13.72 | +5.72 | +71.50% | 0.04 | 131 | 9,953 | 0.49 | -0.22 | 0.00 | -0.20 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 370.00 | 15.25 | 17.00 | 16.13 | 16.20 | +6.20 | +62.00% | 0.04 | 125 | 2,259 | 0.49 | -0.26 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 380.00 | 18.60 | 20.60 | 19.60 | 19.44 | +7.07 | +57.16% | 0.05 | 177 | 11,954 | 0.49 | -0.30 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 390.00 | 22.65 | 24.45 | 23.55 | 23.24 | +9.23 | +65.89% | 0.06 | 71 | 3,080 | 0.49 | -0.34 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 400.00 | 26.85 | 29.35 | 28.10 | 27.55 | +9.17 | +49.90% | 0.07 | 77 | 3,578 | 0.48 | -0.38 | 0.00 | -0.25 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 410.00 | 31.70 | 34.55 | 33.13 | 31.82 | +9.82 | +44.64% | 0.08 | 296 | 843 | 0.49 | -0.42 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 420.00 | 37.00 | 39.35 | 38.18 | 39.35 | +13.76 | +53.78% | 0.09 | 457 | 800 | 0.49 | -0.46 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 430.00 | 42.80 | 45.65 | 44.23 | 42.79 | +12.17 | +39.75% | 0.10 | 96 | 589 | 0.49 | -0.50 | 0.00 | -0.27 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 440.00 | 49.15 | 51.95 | 50.55 | 47.63 | +12.44 | +35.36% | 0.11 | 46 | 193 | 0.49 | -0.54 | 0.00 | -0.27 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 450.00 | 55.60 | 58.65 | 57.13 | 51.00 | +10.40 | +25.62% | 0.13 | 19 | 94 | 0.49 | -0.58 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 460.00 | 62.70 | 66.15 | 64.43 | 63.29 | +15.94 | +33.67% | 0.14 | 36 | 94 | 0.50 | -0.62 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 470.00 | 70.20 | 73.35 | 71.78 | 65.50 | +13.05 | +24.89% | 0.15 | 2 | 64 | 0.50 | -0.65 | 0.00 | -0.25 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 480.00 | 77.90 | 81.65 | 79.78 | 78.45 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.51 | -0.68 | 0.00 | -0.24 | 5/27/2026 | 6/5/2026 4:00:10 PM EST |
| 490.00 | 85.90 | 89.70 | 87.80 | 81.55 | -2.35 | -2.81% | 0.18 | 2 | 15 | 0.51 | -0.71 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 500.00 | 94.15 | 98.30 | 96.23 | 79.52 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.51 | -0.74 | 0.00 | -0.23 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 510.00 | 102.65 | 106.50 | 104.58 | 98.65 | +15.30 | +18.36% | 0.21 | 2 | 12 | 0.52 | -0.76 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 520.00 | 111.30 | 114.80 | 113.05 | 106.90 | +15.08 | +16.43% | 0.22 | 4 | 3 | 0.52 | -0.79 | 0.00 | -0.20 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 530.00 | 120.20 | 123.90 | 122.05 | 111.78 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.52 | -0.81 | 0.00 | -0.19 | 5/27/2026 | 6/5/2026 4:00:10 PM EST |
| 540.00 | 129.10 | 132.75 | 130.93 | 111.43 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.53 | -0.83 | 0.00 | -0.18 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 550.00 | 138.25 | 142.00 | 140.13 | 119.72 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.54 | -0.84 | 0.00 | -0.17 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 560.00 | 147.50 | 151.20 | 149.35 | 131.46 | 0.00 | 0.00% | 0.27 | 0 | 22 | 0.54 | -0.86 | 0.00 | -0.16 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 570.00 | 156.70 | 160.25 | 158.48 | % | 0.28 | 0 | 0 | 0.55 | -0.87 | 0.00 | -0.15 | 6/5/2026 4:00:10 PM EST | |||
| 580.00 | 166.15 | 169.80 | 167.98 | 165.00 | % | 0.29 | 1 | 0 | 0.55 | -0.88 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 590.00 | 175.80 | 179.75 | 177.78 | 155.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.56 | -0.90 | 0.00 | -0.13 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 600.00 | 185.40 | 189.20 | 187.30 | 165.60 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.56 | -0.90 | 0.00 | -0.12 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 610.00 | 194.80 | 198.85 | 196.83 | 193.75 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.56 | -0.91 | 0.00 | -0.12 | 5/14/2026 | 6/5/2026 4:00:10 PM EST |
| 620.00 | 204.75 | 208.60 | 206.68 | 199.85 | 0.00 | 0.00% | 0.33 | 0 | 25 | 0.56 | -0.92 | 0.00 | -0.11 | 5/14/2026 | 6/5/2026 4:00:10 PM EST |
| 630.00 | 214.45 | 218.40 | 216.43 | % | 0.34 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.10 | 6/5/2026 4:00:10 PM EST | |||
| 640.00 | 224.30 | 228.15 | 226.23 | % | 0.35 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.10 | 6/5/2026 4:00:10 PM EST | |||
| 650.00 | 234.10 | 238.00 | 236.05 | % | 0.36 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.09 | 6/5/2026 4:00:10 PM EST | |||
| 660.00 | 244.00 | 247.85 | 245.93 | % | 0.37 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.09 | 6/5/2026 4:00:10 PM EST | |||
| 670.00 | 253.85 | 257.85 | 255.85 | % | 0.38 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.08 | 6/5/2026 4:00:10 PM EST |