Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $127.70 as of 4/19/2024 8:59:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 51.75 | 54.05 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:53 PM EST | |||
| 80.00 | 46.75 | 49.05 | 65.35 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | -0.02 | 4/8/2024 | 4/19/2024 3:59:53 PM EST |
| 85.00 | 41.60 | 44.05 | 60.60 | 0.00 | 0.00% | 0 | 11 | 1.95 | 1.00 | 0.00 | -0.02 | 4/11/2024 | 4/19/2024 3:59:53 PM EST |
| 90.00 | 36.80 | 38.35 | 48.25 | 0.00 | 0.00% | 0 | 26 | 1.74 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 95.00 | 31.70 | 34.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:53 PM EST | |||
| 100.00 | 26.85 | 28.45 | 33.98 | 0.00 | 0.00% | 0 | 67 | 1.38 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 105.00 | 21.80 | 24.00 | 43.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.03 | 4/10/2024 | 4/19/2024 3:59:53 PM EST |
| 110.00 | 16.65 | 18.55 | 18.55 | -4.32 | -18.89% | 6 | 7 | 0.97 | 0.99 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 112.00 | 14.85 | 16.30 | 16.85 | -4.80 | -22.18% | 2 | 7 | 0.78 | 0.98 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 113.00 | 13.85 | 16.05 | 15.10 | % | 1 | 0 | 0.64 | 0.97 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST | |
| 114.00 | 12.80 | 15.20 | % | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.07 | 4/19/2024 3:59:53 PM EST | |||
| 115.00 | 11.95 | 14.10 | 12.91 | -4.79 | -27.07% | 1 | 19 | 0.59 | 0.96 | 0.01 | -0.08 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 116.00 | 11.00 | 12.20 | 13.96 | -2.99 | -17.64% | 8 | 11 | 0.23 | 0.95 | 0.01 | -0.09 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 117.00 | 9.95 | 11.40 | 10.98 | % | 11 | 0 | 0.25 | 0.93 | 0.02 | -0.10 | 4/19/2024 | 4/19/2024 3:59:53 PM EST | |
| 118.00 | 8.95 | 11.15 | 10.75 | -11.30 | -51.25% | 3 | 2 | 0.53 | 0.91 | 0.02 | -0.12 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 119.00 | 8.65 | 10.30 | 9.50 | -5.10 | -34.94% | 8 | 17 | 0.45 | 0.89 | 0.02 | -0.13 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 120.00 | 7.70 | 9.10 | 8.25 | -4.30 | -34.27% | 105 | 355 | 0.30 | 0.87 | 0.03 | -0.14 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 121.00 | 7.00 | 7.75 | 7.70 | -3.50 | -31.25% | 21 | 15 | 0.50 | 0.84 | 0.03 | -0.15 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 122.00 | 6.45 | 7.70 | 17.70 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.81 | 0.04 | -0.17 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 123.00 | 5.70 | 6.75 | 6.08 | -3.77 | -38.28% | 44 | 32 | 0.46 | 0.77 | 0.04 | -0.18 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 124.00 | 4.75 | 5.65 | 5.00 | -4.00 | -44.45% | 68 | 19 | 0.41 | 0.73 | 0.05 | -0.19 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 125.00 | 4.30 | 4.50 | 4.33 | -2.97 | -40.69% | 151 | 87 | 0.37 | 0.68 | 0.05 | -0.20 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 126.00 | 3.70 | 3.80 | 3.85 | -3.60 | -48.33% | 117 | 38 | 0.37 | 0.62 | 0.06 | -0.21 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 127.00 | 3.10 | 3.25 | 3.20 | -3.30 | -50.77% | 373 | 22 | 0.37 | 0.57 | 0.06 | -0.21 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 128.00 | 2.59 | 2.68 | 2.64 | -2.86 | -52.00% | 1,041 | 74 | 0.37 | 0.51 | 0.06 | -0.21 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 129.00 | 2.14 | 2.20 | 2.20 | -2.65 | -54.64% | 1,113 | 99 | 0.37 | 0.45 | 0.06 | -0.20 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 130.00 | 1.75 | 1.80 | 1.72 | -2.63 | -60.46% | 2,960 | 290 | 0.37 | 0.39 | 0.06 | -0.20 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 131.00 | 1.41 | 1.45 | 1.43 | -2.27 | -61.36% | 1,564 | 276 | 0.37 | 0.34 | 0.05 | -0.18 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 132.00 | 1.11 | 1.17 | 1.13 | -1.92 | -62.96% | 1,912 | 918 | 0.37 | 0.29 | 0.05 | -0.17 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 133.00 | 0.88 | 0.93 | 0.88 | -1.80 | -67.17% | 1,179 | 726 | 0.37 | 0.24 | 0.05 | -0.16 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 134.00 | 0.69 | 0.73 | 0.70 | -1.60 | -69.57% | 1,305 | 849 | 0.37 | 0.20 | 0.04 | -0.14 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 135.00 | 0.54 | 0.59 | 0.55 | -1.26 | -69.62% | 3,058 | 2,804 | 0.38 | 0.16 | 0.04 | -0.12 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 136.00 | 0.43 | 0.46 | 0.44 | -1.11 | -71.62% | 846 | 615 | 0.38 | 0.13 | 0.03 | -0.11 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 137.00 | 0.32 | 0.37 | 0.33 | -0.94 | -74.02% | 585 | 703 | 0.38 | 0.11 | 0.03 | -0.10 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 138.00 | 0.24 | 0.28 | 0.26 | -0.79 | -75.24% | 2,794 | 639 | 0.39 | 0.09 | 0.02 | -0.08 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 139.00 | 0.19 | 0.24 | 0.20 | -0.63 | -75.91% | 548 | 635 | 0.39 | 0.07 | 0.02 | -0.07 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 140.00 | 0.15 | 0.18 | 0.18 | -0.46 | -71.88% | 3,612 | 3,129 | 0.40 | 0.06 | 0.02 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 141.00 | 0.12 | 0.15 | 0.16 | -0.38 | -70.37% | 265 | 906 | 0.41 | 0.05 | 0.01 | -0.05 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 142.00 | 0.08 | 0.12 | 0.11 | -0.33 | -75.00% | 943 | 1,394 | 0.41 | 0.04 | 0.01 | -0.05 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 143.00 | 0.07 | 0.10 | 0.11 | -0.23 | -67.65% | 1,058 | 2,803 | 0.42 | 0.03 | 0.01 | -0.04 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 144.00 | 0.07 | 0.09 | 0.08 | -0.21 | -72.42% | 480 | 977 | 0.43 | 0.03 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 145.00 | 0.06 | 0.07 | 0.06 | -0.18 | -75.00% | 2,660 | 4,359 | 0.45 | 0.02 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 146.00 | 0.05 | 0.07 | 0.06 | -0.15 | -71.43% | 389 | 1,188 | 0.45 | 0.02 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 147.00 | 0.03 | 0.05 | 0.04 | -0.13 | -76.48% | 115 | 761 | 0.45 | 0.01 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 148.00 | 0.02 | 0.05 | 0.03 | -0.10 | -76.93% | 207 | 1,405 | 0.46 | 0.01 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 149.00 | 0.02 | 0.04 | 0.03 | -0.09 | -75.00% | 71 | 752 | 0.47 | 0.01 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 150.00 | 0.03 | 0.04 | 0.04 | -0.08 | -66.67% | 1,658 | 5,403 | 0.50 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 152.50 | 0.01 | 0.02 | 0.02 | -0.07 | -77.78% | 311 | 2,368 | 0.49 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 167 | 2,234 | 0.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 157.50 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 179 | 692 | 0.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 160.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 3,708 | 5,396 | 0.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 162.50 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 28 | 365 | 0.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 16 | 1,542 | 0.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 167.50 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 2 | 366 | 0.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 1,168 | 0.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 172.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 121 | 0.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 175.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 72 | 580 | 1.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 177.50 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 180.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1,288 | 0.86 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 182.50 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.32 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 185.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 880 | 0.92 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 187.50 | 0.00 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 190.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 420 | 1.05 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 195.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 1 | 478 | 1.19 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,892 | 1.09 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 205.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 106 | 1.15 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:53 PM EST |
| 210.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 212 | 1,535 | 1.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 4/19/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.37 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.27 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.18 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 88 | 0.87 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 18 | 78 | 0.76 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 8 | 88 | 0.63 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 110.00 | 0.04 | 0.06 | 0.05 | +0.02 | +66.67% | 465 | 3,600 | 0.52 | -0.01 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 112.00 | 0.06 | 0.09 | 0.07 | +0.04 | +133.34% | 198 | 7 | 0.48 | -0.02 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 113.00 | 0.08 | 0.10 | 0.10 | +0.05 | +100.00% | 28 | 6 | 0.48 | -0.03 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 114.00 | 0.10 | 0.12 | 0.11 | +0.07 | +175.00% | 67 | 88 | 0.47 | -0.03 | 0.01 | -0.07 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 115.00 | 0.14 | 0.16 | 0.14 | +0.09 | +180.00% | 347 | 986 | 0.46 | -0.04 | 0.01 | -0.08 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 116.00 | 0.17 | 0.19 | 0.19 | +0.14 | +280.00% | 68 | 28 | 0.45 | -0.05 | 0.01 | -0.09 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 117.00 | 0.23 | 0.25 | 0.21 | +0.15 | +250.00% | 162 | 33 | 0.44 | -0.07 | 0.02 | -0.10 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 118.00 | 0.28 | 0.32 | 0.32 | +0.24 | +300.00% | 160 | 47 | 0.44 | -0.09 | 0.02 | -0.12 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 119.00 | 0.37 | 0.41 | 0.40 | +0.30 | +300.00% | 356 | 92 | 0.43 | -0.11 | 0.02 | -0.13 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 120.00 | 0.46 | 0.51 | 0.51 | +0.38 | +292.31% | 1,672 | 1,707 | 0.42 | -0.13 | 0.03 | -0.14 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 121.00 | 0.60 | 0.65 | 0.61 | +0.44 | +258.83% | 704 | 65 | 0.42 | -0.16 | 0.03 | -0.15 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 122.00 | 0.76 | 0.82 | 0.80 | +0.57 | +247.83% | 1,122 | 116 | 0.41 | -0.19 | 0.04 | -0.17 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 123.00 | 0.96 | 1.02 | 1.01 | +0.70 | +225.81% | 1,373 | 649 | 0.41 | -0.23 | 0.04 | -0.18 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 124.00 | 1.23 | 1.27 | 1.25 | +0.82 | +190.70% | 1,055 | 792 | 0.40 | -0.27 | 0.05 | -0.19 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 125.00 | 1.53 | 1.57 | 1.56 | +1.03 | +194.34% | 4,250 | 4,842 | 0.40 | -0.32 | 0.05 | -0.20 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 126.00 | 1.88 | 1.92 | 1.93 | +1.22 | +171.84% | 1,895 | 469 | 0.40 | -0.38 | 0.06 | -0.21 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 127.00 | 2.27 | 2.33 | 2.33 | +1.37 | +142.71% | 1,618 | 522 | 0.40 | -0.43 | 0.06 | -0.21 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 128.00 | 2.76 | 2.81 | 2.79 | +1.65 | +144.74% | 4,235 | 1,065 | 0.39 | -0.49 | 0.06 | -0.21 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 129.00 | 3.25 | 3.35 | 3.30 | +1.76 | +114.29% | 1,294 | 408 | 0.39 | -0.55 | 0.06 | -0.20 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 130.00 | 3.85 | 3.95 | 3.90 | +2.08 | +114.29% | 1,708 | 2,268 | 0.39 | -0.61 | 0.06 | -0.20 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 131.00 | 4.50 | 4.65 | 4.52 | +2.15 | +90.72% | 1,981 | 923 | 0.39 | -0.66 | 0.05 | -0.18 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 132.00 | 5.10 | 6.00 | 5.25 | +2.45 | +87.50% | 386 | 862 | 0.44 | -0.71 | 0.05 | -0.17 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 133.00 | 5.10 | 6.90 | 6.05 | +2.85 | +89.07% | 189 | 931 | 0.37 | -0.76 | 0.05 | -0.16 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 134.00 | 5.90 | 7.05 | 6.48 | +2.53 | +64.06% | 131 | 992 | 0.31 | -0.80 | 0.04 | -0.14 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 135.00 | 6.80 | 7.90 | 7.69 | +3.32 | +75.98% | 598 | 929 | 0.30 | -0.84 | 0.04 | -0.12 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 136.00 | 8.30 | 9.55 | 8.92 | +3.67 | +69.91% | 63 | 322 | 0.60 | -0.87 | 0.03 | -0.11 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 137.00 | 8.40 | 10.60 | 9.12 | +3.37 | +58.61% | 29 | 429 | 0.38 | -0.89 | 0.03 | -0.10 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 138.00 | 9.15 | 11.60 | 9.65 | +2.80 | +40.88% | 76 | 326 | 0.46 | -0.91 | 0.02 | -0.08 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 139.00 | 10.05 | 11.85 | 11.05 | +3.35 | +43.51% | 80 | 502 | 0.63 | -0.93 | 0.02 | -0.07 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 140.00 | 11.20 | 13.55 | 12.35 | +4.10 | +49.70% | 58 | 476 | 0.62 | -0.94 | 0.02 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 141.00 | 12.25 | 13.75 | 12.30 | +3.35 | +37.43% | 9 | 290 | 0.61 | -0.95 | 0.01 | -0.05 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 142.00 | 13.85 | 15.40 | 14.10 | +3.96 | +39.06% | 9 | 224 | 0.49 | -0.96 | 0.01 | -0.05 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 143.00 | 14.05 | 15.70 | 15.09 | +3.69 | +32.37% | 18 | 224 | 0.68 | -0.97 | 0.01 | -0.04 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 144.00 | 15.10 | 17.30 | 16.10 | +4.67 | +40.86% | 14 | 148 | 0.54 | -0.97 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 145.00 | 16.80 | 18.30 | 16.14 | +3.26 | +25.32% | 76 | 556 | 0.53 | -0.98 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 146.00 | 17.95 | 19.35 | 17.00 | +4.85 | +39.92% | 3 | 125 | 0.66 | -0.98 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 147.00 | 18.05 | 20.35 | 20.06 | +5.56 | +38.35% | 1 | 82 | 0.80 | -0.99 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 148.00 | 19.00 | 21.35 | 20.17 | +2.77 | +15.92% | 13 | 91 | 0.66 | -0.99 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 149.00 | 19.95 | 22.40 | 12.30 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.99 | 0.00 | -0.02 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 150.00 | 20.95 | 23.40 | 22.17 | +5.38 | +32.05% | 202 | 270 | 0.78 | -0.99 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 152.50 | 23.75 | 25.60 | 24.70 | +5.25 | +27.00% | 1 | 5 | 0.73 | -1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 155.00 | 26.05 | 28.40 | 27.46 | +10.28 | +59.84% | 1 | 5 | 0.99 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 157.50 | 28.45 | 30.80 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 160.00 | 31.00 | 33.40 | 20.02 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:53 PM EST |
| 162.50 | 33.40 | 35.35 | 30.70 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 165.00 | 35.95 | 38.40 | 25.61 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 167.50 | 38.45 | 41.05 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 170.00 | 40.95 | 43.55 | 25.62 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:53 PM EST |
| 172.50 | 43.45 | 45.25 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 175.00 | 46.25 | 48.30 | 36.55 | 0.00 | 0.00% | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 177.50 | 48.50 | 50.85 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 180.00 | 50.95 | 53.35 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 182.50 | 53.50 | 55.85 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 185.00 | 55.95 | 58.35 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 187.50 | 58.45 | 60.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 190.00 | 61.70 | 62.75 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 195.00 | 65.95 | 68.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 200.00 | 70.95 | 73.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 205.00 | 75.95 | 78.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 210.00 | 80.95 | 83.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST |