Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $186.98 as of 5/13/2025 11:10:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 121.70 | 124.20 | 82.94 | 0.00 | 0.00% | 0 | 3 | 6.12 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 10:59:03 AM EST |
| 75.00 | 116.70 | 119.20 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:03 AM EST | |||
| 80.00 | 111.70 | 113.95 | 111.00 | +44.00 | +65.68% | 3 | 3 | 5.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 85.00 | 106.70 | 109.20 | 72.85 | 0.00 | 0.00% | 0 | 5 | 5.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 10:59:03 AM EST |
| 90.00 | 101.70 | 104.20 | 87.55 | 0.00 | 0.00% | 0 | 13 | 4.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:59:03 AM EST |
| 95.00 | 96.70 | 99.20 | 70.90 | 0.00 | 0.00% | 0 | 82 | 4.50 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 10:59:03 AM EST |
| 100.00 | 91.75 | 94.20 | 64.60 | 0.00 | 0.00% | 0 | 82 | 4.21 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 10:59:03 AM EST |
| 105.00 | 86.75 | 89.20 | 72.95 | 0.00 | 0.00% | 0 | 44 | 3.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:59:03 AM EST |
| 110.00 | 81.75 | 84.15 | 75.50 | 0.00 | 0.00% | 0 | 96 | 3.67 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 115.00 | 77.25 | 78.80 | 48.05 | 0.00 | 0.00% | 0 | 177 | 3.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 10:59:03 AM EST |
| 120.00 | 72.25 | 73.85 | 54.25 | 0.00 | 0.00% | 0 | 152 | 3.12 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 10:59:03 AM EST |
| 125.00 | 66.85 | 69.25 | 36.25 | 0.00 | 0.00% | 0 | 54 | 2.94 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 10:59:03 AM EST |
| 130.00 | 62.35 | 63.85 | 60.50 | +3.80 | +6.71% | 1 | 5,136 | 2.36 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 135.00 | 57.55 | 58.40 | 57.56 | +13.76 | +31.42% | 1 | 137 | 2.27 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 139.00 | 53.05 | 54.95 | 34.10 | 0.00 | 0.00% | 0 | 19 | 2.35 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:59:03 AM EST |
| 140.00 | 52.40 | 53.65 | 46.98 | 0.00 | 0.00% | 0 | 612 | 2.10 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 141.00 | 50.85 | 52.85 | 36.88 | 0.00 | 0.00% | 0 | 23 | 2.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:59:03 AM EST |
| 142.00 | 50.10 | 51.90 | 46.20 | 0.00 | 0.00% | 0 | 40 | 2.07 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 143.00 | 48.80 | 51.25 | 45.40 | 0.00 | 0.00% | 0 | 32 | 2.13 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 144.00 | 48.25 | 49.80 | 34.00 | 0.00 | 0.00% | 0 | 337 | 2.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:59:03 AM EST |
| 145.00 | 47.30 | 48.70 | 42.32 | 0.00 | 0.00% | 0 | 648 | 2.10 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 146.00 | 46.75 | 48.00 | 45.70 | +4.30 | +10.39% | 2 | 842 | 1.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 147.00 | 44.85 | 46.90 | 41.20 | 0.00 | 0.00% | 0 | 116 | 1.95 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 148.00 | 44.00 | 45.65 | 38.00 | 0.00 | 0.00% | 0 | 710 | 1.91 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 149.00 | 43.05 | 45.25 | 29.90 | 0.00 | 0.00% | 0 | 36 | 1.91 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:59:03 AM EST |
| 150.00 | 42.60 | 43.80 | 41.62 | +4.12 | +10.99% | 152 | 3,051 | 1.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 152.50 | 40.20 | 41.40 | 40.23 | +5.24 | +14.98% | 21 | 235 | 1.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 155.00 | 37.40 | 38.75 | 37.61 | +5.15 | +15.87% | 12 | 3,280 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 157.50 | 34.50 | 36.40 | 29.14 | 0.00 | 0.00% | 0 | 473 | 1.57 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 160.00 | 32.35 | 33.20 | 33.00 | +6.46 | +24.35% | 22 | 7,709 | 1.13 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 162.50 | 30.10 | 31.20 | 29.95 | +5.57 | +22.85% | 21 | 595 | 1.08 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 165.00 | 27.95 | 29.05 | 27.95 | +6.45 | +30.00% | 37 | 6,701 | 0.91 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 167.50 | 25.45 | 26.30 | 25.60 | +6.70 | +35.45% | 12 | 3,074 | 0.83 | 0.99 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 170.00 | 22.95 | 23.20 | 22.91 | +5.71 | +33.20% | 147 | 9,610 | 0.86 | 0.99 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 172.50 | 19.90 | 20.75 | 20.30 | +5.77 | +39.72% | 110 | 1,418 | 0.65 | 0.98 | 0.01 | -0.12 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 175.00 | 18.00 | 18.25 | 18.07 | +6.07 | +50.59% | 263 | 7,703 | 0.60 | 0.97 | 0.01 | -0.16 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 177.50 | 15.55 | 15.80 | 16.25 | +6.25 | +62.50% | 45 | 1,285 | 0.67 | 0.96 | 0.01 | -0.19 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 180.00 | 13.10 | 13.35 | 13.05 | +5.10 | +64.16% | 457 | 5,326 | 0.46 | 0.94 | 0.02 | -0.22 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 182.50 | 10.75 | 11.05 | 10.92 | +5.22 | +91.58% | 882 | 3,108 | 0.48 | 0.92 | 0.02 | -0.25 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 185.00 | 8.50 | 8.70 | 8.60 | +4.25 | +97.71% | 460 | 5,387 | 0.44 | 0.88 | 0.03 | -0.31 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 187.50 | 6.40 | 6.55 | 6.25 | +3.32 | +113.32% | 563 | 1,599 | 0.42 | 0.80 | 0.05 | -0.38 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 190.00 | 4.60 | 4.70 | 4.65 | +2.72 | +140.94% | 3,070 | 6,812 | 0.41 | 0.68 | 0.05 | -0.44 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 192.50 | 3.05 | 3.15 | 3.10 | +1.93 | +164.96% | 4,250 | 4,271 | 0.40 | 0.54 | 0.06 | -0.46 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 195.00 | 2.01 | 2.02 | 1.88 | +1.13 | +150.67% | 4,269 | 1,905 | 0.40 | 0.41 | 0.05 | -0.43 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 197.50 | 1.22 | 1.24 | 1.25 | +0.81 | +184.10% | 716 | 2,276 | 0.41 | 0.29 | 0.04 | -0.37 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 200.00 | 0.72 | 0.74 | 0.74 | +0.46 | +164.29% | 4,845 | 33,903 | 0.41 | 0.19 | 0.03 | -0.29 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 202.50 | 0.42 | 0.44 | 0.44 | +0.26 | +144.45% | 273 | 2,106 | 0.42 | 0.12 | 0.02 | -0.21 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 205.00 | 0.24 | 0.26 | 0.25 | +0.14 | +127.28% | 287 | 521 | 0.44 | 0.07 | 0.01 | -0.14 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 210.00 | 0.10 | 0.11 | 0.09 | +0.03 | +50.00% | 548 | 13,389 | 0.47 | 0.02 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 215.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 78 | 118 | 0.53 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 220.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 33 | 1,980 | 0.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 225.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 31 | 195 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 230.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 4 | 1,944 | 0.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 21 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 1,823 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 245.00 | 0.00 | 0.01 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:03 AM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 2,700 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 255.00 | 0.00 | 0.01 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:03 AM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 750 | 1.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 269 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:59:03 AM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,690 | 1.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:59:03 AM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 259 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 10:59:03 AM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 849 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 10:59:03 AM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 55 | 1.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:59:03 AM EST |
| 320.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.76 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 10:59:03 AM EST |
| 330.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 240 | 1.85 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 10:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 696 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:59:03 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 10:59:03 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:59:03 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:59:03 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,224 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:59:03 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 762 | 2.47 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 10:59:03 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,053 | 2.30 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 10:59:03 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 438 | 2.14 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 10:59:03 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 479 | 1.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 638 | 1.83 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,015 | 1.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 125.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 21 | 3,194 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 13,642 | 1.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 2,230 | 1.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 139.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 440 | 1.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 30 | 3,577 | 1.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 141.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 913 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 142.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 169 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 143.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 181 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 144.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 2 | 388 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 145.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 87 | 3,820 | 1.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 146.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 798 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 147.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 74 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 148.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1,648 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 149.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 4 | 154 | 0.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 664 | 13,790 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 152.50 | 0.01 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 592 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 155.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 240 | 7,394 | 0.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 157.50 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 5 | 980 | 0.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 160.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 152 | 7,085 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 162.50 | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 24 | 551 | 0.74 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 165.00 | 0.04 | 0.05 | 0.04 | -0.10 | -71.43% | 294 | 9,456 | 0.70 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 167.50 | 0.05 | 0.06 | 0.05 | -0.08 | -61.54% | 101 | 3,515 | 0.68 | -0.01 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 170.00 | 0.06 | 0.08 | 0.07 | -0.09 | -56.25% | 446 | 16,081 | 0.64 | -0.01 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 172.50 | 0.08 | 0.09 | 0.08 | -0.14 | -63.64% | 102 | 1,871 | 0.60 | -0.02 | 0.01 | -0.12 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 175.00 | 0.10 | 0.12 | 0.10 | -0.24 | -70.59% | 210 | 5,425 | 0.55 | -0.03 | 0.01 | -0.16 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 177.50 | 0.14 | 0.16 | 0.15 | -0.42 | -73.69% | 106 | 2,792 | 0.51 | -0.04 | 0.01 | -0.19 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 180.00 | 0.20 | 0.22 | 0.23 | -0.68 | -74.73% | 2,468 | 6,680 | 0.47 | -0.06 | 0.02 | -0.22 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 182.50 | 0.32 | 0.34 | 0.35 | -1.20 | -77.42% | 400 | 584 | 0.44 | -0.08 | 0.02 | -0.25 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 185.00 | 0.54 | 0.56 | 0.57 | -1.76 | -75.54% | 935 | 4,006 | 0.42 | -0.12 | 0.03 | -0.31 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 187.50 | 0.94 | 0.97 | 0.95 | -2.59 | -73.17% | 688 | 370 | 0.41 | -0.20 | 0.05 | -0.38 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 190.00 | 1.60 | 1.64 | 1.73 | -3.52 | -67.05% | 1,177 | 340 | 0.40 | -0.32 | 0.05 | -0.44 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 192.50 | 2.61 | 2.66 | 2.62 | -4.43 | -62.84% | 298 | 41 | 0.40 | -0.46 | 0.06 | -0.46 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 195.00 | 3.95 | 4.05 | 4.09 | -3.96 | -49.20% | 175 | 179 | 0.39 | -0.59 | 0.05 | -0.43 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 197.50 | 5.65 | 5.80 | 5.80 | -4.00 | -40.82% | 36 | 18 | 0.39 | -0.71 | 0.04 | -0.37 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 200.00 | 7.60 | 7.90 | 7.60 | -5.92 | -43.79% | 18 | 107 | 0.42 | -0.81 | 0.03 | -0.29 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 202.50 | 9.80 | 10.15 | 23.75 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.88 | 0.02 | -0.21 | 5/9/2025 | 5/13/2025 10:59:03 AM EST |
| 205.00 | 12.00 | 12.45 | 18.35 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.93 | 0.01 | -0.14 | 5/12/2025 | 5/13/2025 10:59:03 AM EST |
| 210.00 | 16.35 | 17.50 | 16.85 | -5.20 | -23.59% | 2 | 11 | 0.64 | -0.98 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 10:59:03 AM EST |
| 215.00 | 21.75 | 22.45 | 37.35 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 5/9/2025 | 5/13/2025 10:59:03 AM EST |
| 220.00 | 26.40 | 28.05 | 40.35 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:59:03 AM EST |
| 225.00 | 31.25 | 33.35 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:03 AM EST | |||
| 230.00 | 35.90 | 38.15 | 80.21 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 10:59:03 AM EST |
| 235.00 | 41.10 | 43.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:03 AM EST | |||
| 240.00 | 46.20 | 47.70 | 74.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 10:59:03 AM EST |
| 245.00 | 51.10 | 53.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:03 AM EST | |||
| 250.00 | 55.85 | 58.40 | 97.04 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 10:59:03 AM EST |
| 255.00 | 60.85 | 63.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:03 AM EST | |||
| 260.00 | 65.85 | 68.40 | 109.30 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 10:59:03 AM EST |
| 270.00 | 75.85 | 78.40 | 88.00 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 10:59:03 AM EST |
| 280.00 | 85.85 | 88.40 | 107.30 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/13/2025 10:59:03 AM EST |
| 290.00 | 95.85 | 98.40 | 70.45 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/13/2025 10:59:03 AM EST |
| 300.00 | 105.85 | 108.40 | 86.80 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/13/2025 10:59:03 AM EST |
| 310.00 | 115.85 | 118.40 | 89.95 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/13/2025 10:59:03 AM EST |
| 320.00 | 125.85 | 128.40 | 142.20 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/13/2025 10:59:03 AM EST |
| 330.00 | 135.85 | 138.40 | 111.20 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/13/2025 10:59:03 AM EST |