Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241011C00090000 | 2024-10-01 2:13PM EDT | 90.00 | 83.30 | 100.30 | 101.80 | 0.00 | - | 1 | 1 | 665.63% |
| TSM241011C00100000 | 2024-10-11 10:18AM EDT | 100.00 | 90.20 | 90.25 | 90.75 | +11.15 | +14.10% | 1 | 2 | 0.00% |
| TSM241011C00105000 | 2024-10-04 3:56PM EDT | 105.00 | 75.75 | 84.20 | 86.80 | 0.00 | - | 28 | 6 | 685.55% |
| TSM241011C00110000 | 2024-10-04 1:02PM EDT | 110.00 | 69.12 | 79.65 | 80.70 | 0.00 | - | 4 | 4 | 0.00% |
| TSM241011C00115000 | 2024-10-04 3:53PM EDT | 115.00 | 65.76 | 75.25 | 75.75 | 0.00 | - | 16 | 5 | 0.00% |
| TSM241011C00125000 | 2024-09-18 9:58AM EDT | 125.00 | 43.50 | 65.15 | 67.40 | 0.00 | - | - | 1 | 442.38% |
| TSM241011C00130000 | 2024-09-26 9:42AM EDT | 130.00 | 58.40 | 60.25 | 60.75 | 0.00 | - | 100 | 64 | 0.00% |
| TSM241011C00135000 | 2024-09-27 3:27PM EDT | 135.00 | 43.27 | 55.25 | 55.75 | 0.00 | - | 158 | 187 | 0.00% |
| TSM241011C00140000 | 2024-10-07 2:29PM EDT | 140.00 | 44.95 | 50.25 | 51.50 | 0.00 | - | 10 | 103 | 254.69% |
| TSM241011C00145000 | 2024-10-10 1:44PM EDT | 145.00 | 42.84 | 45.30 | 45.75 | 0.00 | - | 4 | 6 | 0.00% |
| TSM241011C00147000 | 2024-10-08 1:08PM EDT | 147.00 | 38.33 | 43.20 | 43.70 | 0.00 | - | 1 | 1 | 0.00% |
| TSM241011C00149000 | 2024-10-03 2:15PM EDT | 149.00 | 30.55 | 41.25 | 41.75 | 0.00 | - | - | 2 | 0.00% |
| TSM241011C00150000 | 2024-10-03 9:52AM EDT | 150.00 | 28.25 | 40.15 | 40.75 | 0.00 | - | 10 | 19 | 0.00% |
| TSM241011C00152500 | 2024-10-08 3:28PM EDT | 152.50 | 33.35 | 37.80 | 39.05 | 0.00 | - | 6 | 6 | 205.47% |
| TSM241011C00155000 | 2024-10-11 11:10AM EDT | 155.00 | 35.60 | 35.30 | 36.95 | +7.93 | +28.66% | 1 | 47 | 226.17% |
| TSM241011C00157500 | 2024-10-11 12:08PM EDT | 157.50 | 32.53 | 32.55 | 33.20 | +4.43 | +15.77% | 10 | 4 | 0.00% |
| TSM241011C00160000 | 2024-10-11 1:14PM EDT | 160.00 | 29.77 | 30.30 | 30.75 | +3.64 | +13.93% | 5 | 290 | 0.00% |
| TSM241011C00162500 | 2024-10-11 11:57AM EDT | 162.50 | 27.38 | 27.65 | 28.25 | +3.78 | +16.02% | 4 | 8 | 0.00% |
| TSM241011C00165000 | 2024-10-11 11:00AM EDT | 165.00 | 24.80 | 25.30 | 25.95 | +3.75 | +17.81% | 23 | 422 | 146.09% |
| TSM241011C00167500 | 2024-10-09 3:01PM EDT | 167.50 | 18.86 | 22.90 | 24.10 | 0.00 | - | 23 | 39 | 140.23% |
| TSM241011C00170000 | 2024-10-11 1:16PM EDT | 170.00 | 20.07 | 20.40 | 20.55 | +4.07 | +25.44% | 106 | 464 | 0.00% |
| TSM241011C00172500 | 2024-10-11 12:58PM EDT | 172.50 | 17.37 | 17.85 | 19.05 | +3.30 | +23.45% | 47 | 285 | 107.62% |
| TSM241011C00175000 | 2024-10-11 1:24PM EDT | 175.00 | 15.45 | 15.35 | 15.55 | +4.43 | +40.20% | 349 | 1,500 | 0.00% |
| TSM241011C00177500 | 2024-10-11 1:33PM EDT | 177.50 | 12.99 | 13.00 | 13.60 | +4.24 | +48.46% | 41 | 778 | 95.12% |
| TSM241011C00180000 | 2024-10-11 1:33PM EDT | 180.00 | 10.51 | 10.35 | 10.55 | +4.24 | +67.62% | 559 | 1,747 | 0.00% |
| TSM241011C00182500 | 2024-10-11 1:34PM EDT | 182.50 | 7.98 | 7.90 | 8.05 | +4.48 | +128.00% | 404 | 1,741 | 0.00% |
| TSM241011C00185000 | 2024-10-11 1:30PM EDT | 185.00 | 5.50 | 5.40 | 5.55 | +3.57 | +184.97% | 1,124 | 4,801 | 0.00% |
| TSM241011C00187500 | 2024-10-11 1:32PM EDT | 187.50 | 3.05 | 3.00 | 3.10 | +2.29 | +301.32% | 3,659 | 1,968 | 0.00% |
| TSM241011C00190000 | 2024-10-11 1:35PM EDT | 190.00 | 0.75 | 0.78 | 0.80 | +0.50 | +200.00% | 8,791 | 3,900 | 3.13% |
| TSM241011C00192500 | 2024-10-11 1:32PM EDT | 192.50 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 9,116 | 1,439 | 13.67% |
| TSM241011C00195000 | 2024-10-11 1:07PM EDT | 195.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1,541 | 13,143 | 22.66% |
| TSM241011C00197500 | 2024-10-11 1:34PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 242 | 14,162 | 28.13% |
| TSM241011C00200000 | 2024-10-11 1:32PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 1,859 | 37.50% |
| TSM241011C00202500 | 2024-10-11 12:01PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 584 | 45.31% |
| TSM241011C00205000 | 2024-10-11 1:29PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 901 | 50.00% |
| TSM241011C00210000 | 2024-10-11 11:00AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 522 | 65.63% |
| TSM241011C00215000 | 2024-10-08 11:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 236 | 78.13% |
| TSM241011C00220000 | 2024-10-11 10:34AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 6 | 93.75% |
| TSM241011C00225000 | 2024-10-04 3:48PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 155 | 106.25% |
| TSM241011C00230000 | 2024-10-08 3:48PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 118.75% |
| TSM241011C00235000 | 2024-10-04 2:00PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241011P00090000 | 2024-10-03 11:48AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 453 | 450.00% |
| TSM241011P00095000 | 2024-10-04 10:58AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 13 | 412.50% |
| TSM241011P00100000 | 2024-10-07 1:32PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 387.50% |
| TSM241011P00105000 | 2024-10-03 11:40AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 25 | 356.25% |
| TSM241011P00110000 | 2024-10-03 1:53PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 139 | 350.00% |
| TSM241011P00115000 | 2024-10-03 12:04PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 325.00% |
| TSM241011P00120000 | 2024-10-04 3:16PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 277 | 281.25% |
| TSM241011P00125000 | 2024-10-02 11:49AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 256.25% |
| TSM241011P00130000 | 2024-10-10 12:37PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 722 | 283 | 237.50% |
| TSM241011P00135000 | 2024-10-07 3:07PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 531 | 212.50% |
| TSM241011P00140000 | 2024-10-10 11:20AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 391 | 193.75% |
| TSM241011P00145000 | 2024-10-11 1:04PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 149 | 517 | 175.00% |
| TSM241011P00147000 | 2024-10-04 11:06AM EDT | 147.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 22 | 24 | 162.50% |
| TSM241011P00148000 | 2024-10-02 3:54PM EDT | 148.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
| TSM241011P00149000 | 2024-10-08 10:40AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 25 | 156.25% |
| TSM241011P00150000 | 2024-10-11 1:04PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 640 | 150.00% |
| TSM241011P00152500 | 2024-10-09 9:31AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 85 | 143.75% |
| TSM241011P00155000 | 2024-10-11 11:27AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,006 | 131.25% |
| TSM241011P00157500 | 2024-10-10 3:24PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,738 | 125.00% |
| TSM241011P00160000 | 2024-10-11 12:31PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 6,128 | 112.50% |
| TSM241011P00162500 | 2024-10-11 11:03AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 735 | 106.25% |
| TSM241011P00165000 | 2024-10-11 12:33PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 4,626 | 96.88% |
| TSM241011P00167500 | 2024-10-11 11:32AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 3,323 | 87.50% |
| TSM241011P00170000 | 2024-10-11 11:55AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 3,026 | 78.13% |
| TSM241011P00172500 | 2024-10-11 1:24PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 89 | 3,082 | 68.75% |
| TSM241011P00175000 | 2024-10-11 12:29PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 85 | 3,981 | 59.38% |
| TSM241011P00177500 | 2024-10-11 1:29PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 80 | 3,905 | 50.00% |
| TSM241011P00180000 | 2024-10-11 1:27PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 222 | 3,368 | 45.31% |
| TSM241011P00182500 | 2024-10-11 1:31PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 490 | 833 | 35.94% |
| TSM241011P00185000 | 2024-10-11 1:14PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | -0.93 | -97.89% | 1,627 | 1,067 | 28.52% |
| TSM241011P00187500 | 2024-10-11 1:26PM EDT | 187.50 | 0.02 | 0.01 | 0.03 | -2.28 | -99.13% | 3,567 | 673 | 18.95% |
| TSM241011P00190000 | 2024-10-11 1:36PM EDT | 190.00 | 0.23 | 0.22 | 0.26 | -3.77 | -92.63% | 1,638 | 415 | 14.41% |
| TSM241011P00192500 | 2024-10-11 1:34PM EDT | 192.50 | 2.11 | 1.93 | 2.17 | -4.14 | -66.24% | 119 | 8 | 28.03% |
| TSM241011P00195000 | 2024-10-08 10:42AM EDT | 195.00 | 11.05 | 3.50 | 4.65 | 0.00 | - | 1 | 3 | 45.51% |
| TSM241011P00197500 | 2024-10-09 3:07PM EDT | 197.50 | 11.25 | 5.95 | 7.15 | 0.00 | - | 1 | 2 | 61.38% |
| TSM241011P00200000 | 2024-10-10 10:00AM EDT | 200.00 | 14.40 | 8.75 | 9.65 | 0.00 | - | 2 | 0 | 75.98% |
| TSM241011P00202500 | 2024-10-04 11:20AM EDT | 202.50 | 24.05 | 10.90 | 12.15 | 0.00 | - | 1 | 0 | 89.75% |
| TSM241011P00205000 | 2024-10-09 3:07PM EDT | 205.00 | 18.85 | 13.70 | 14.65 | 0.00 | - | 1 | 0 | 102.73% |
© 2024 Yahoo. All rights reserved.