Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 123.35 | 0.00 | - | 153 | 0 | 45.00 | 0.01 | 0.00 | - | 66 | 32,304 |
| 118.40 | 0.00 | - | 163 | 6 | 50.00 | 0.02 | 0.00 | - | 17 | 6,525 |
| 102.80 | 0.00 | - | 2 | 2 | 55.00 | 0.01 | 0.00 | - | 2 | 2,173 |
| 112.40 | 0.00 | - | 1 | 0 | 60.00 | 0.01 | 0.00 | - | 2 | 2,009 |
| 103.30 | 0.00 | - | 35 | 0 | 65.00 | 0.02 | 0.00 | - | 1 | 10,797 |
| 99.65 | 0.00 | - | 411 | 0 | 70.00 | 0.01 | 0.00 | - | 5 | 4,256 |
| 93.30 | 0.00 | - | 45 | 0 | 75.00 | 0.01 | 0.00 | - | 4 | 5,384 |
| 90.15 | 0.00 | - | 770 | 5 | 80.00 | 0.01 | 0.00 | - | 8 | 5,556 |
| 85.35 | 0.00 | - | 810 | 0 | 85.00 | 0.01 | 0.00 | - | 55 | 3,181 |
| 80.25 | 0.00 | - | 3,350 | 6 | 90.00 | 0.01 | 0.00 | - | 20 | 4,636 |
| 75.25 | 0.00 | - | 2,370 | 1 | 95.00 | 0.01 | 0.00 | - | 21 | 4,993 |
| 72.96 | +3.31 | +4.75% | 11 | 2,006 | 100.00 | 0.01 | 0.00 | - | 150 | 11,608 |
| 68.18 | +1.08 | +1.61% | 56 | 508 | 105.00 | 0.02 | 0.00 | - | 136 | 2,350 |
| 61.31 | 0.00 | - | 3 | 24 | 110.00 | 0.02 | +0.01 | +100.00% | 2 | 6,070 |
| 56.37 | 0.00 | - | 13 | 120 | 115.00 | 0.01 | -0.01 | -50.00% | 64 | 5,292 |
| 51.10 | 0.00 | - | 80 | 784 | 120.00 | 0.02 | +0.01 | +100.00% | 13 | 4,181 |
| 44.96 | 0.00 | - | 30 | 356 | 125.00 | 0.03 | -0.02 | -40.00% | 22 | 5,986 |
| 42.92 | +1.57 | +3.80% | 227 | 1,153 | 130.00 | 0.04 | 0.00 | - | 42 | 7,231 |
| 38.17 | +3.17 | +9.06% | 1 | 11 | 135.00 | 0.06 | -0.03 | -33.33% | 156 | 8,943 |
| 33.73 | +2.23 | +7.08% | 9 | 481 | 140.00 | 0.07 | -0.05 | -41.67% | 113 | 11,644 |
| 29.30 | +2.70 | +10.15% | 3 | 798 | 145.00 | 0.09 | -0.08 | -47.06% | 153 | 3,436 |
| 23.45 | +1.95 | +9.07% | 27 | 6,348 | 150.00 | 0.13 | -0.10 | -43.48% | 1,863 | 12,786 |
| 18.50 | 0.00 | - | 2 | 81 | 152.50 | 0.17 | -0.14 | -45.16% | 231 | 1,420 |
| 18.50 | +1.48 | +8.70% | 22 | 3,641 | 155.00 | 0.23 | -0.15 | -39.47% | 1,063 | 8,365 |
| 15.56 | +1.13 | +7.83% | 2 | 236 | 157.50 | 0.36 | -0.20 | -35.71% | 79 | 1,670 |
| 13.33 | +1.08 | +8.82% | 359 | 8,342 | 160.00 | 0.47 | -0.30 | -38.96% | 1,208 | 10,436 |
| 11.10 | +0.80 | +7.77% | 139 | 8,991 | 162.50 | 0.68 | -0.46 | -40.35% | 309 | 1,085 |
| 9.15 | +0.85 | +10.24% | 504 | 4,688 | 165.00 | 1.11 | -0.49 | -30.63% | 2,225 | 6,987 |
| 6.95 | +0.45 | +6.92% | 113 | 2,181 | 167.50 | 1.57 | -0.77 | -32.91% | 1,092 | 2,085 |
| 5.25 | +0.34 | +6.92% | 1,034 | 10,238 | 170.00 | 2.45 | -0.80 | -24.62% | 1,532 | 6,695 |
| 3.78 | +0.18 | +5.00% | 3,510 | 4,232 | 172.50 | 3.45 | -1.05 | -23.33% | 415 | 1,259 |
| 2.60 | +0.04 | +1.56% | 3,517 | 19,323 | 175.00 | 4.90 | -1.00 | -16.95% | 374 | 3,341 |
| 1.71 | +0.01 | +0.59% | 1,847 | 1,696 | 177.50 | 6.50 | -3.50 | -35.00% | 200 | 130 |
| 1.08 | -0.02 | -1.82% | 2,175 | 10,191 | 180.00 | 8.35 | -1.41 | -14.45% | 46 | 4,465 |
| 0.67 | -0.05 | -6.94% | 498 | 483 | 182.50 | 9.96 | -2.19 | -18.02% | 1 | 16 |
| 0.40 | -0.05 | -11.11% | 1,162 | 8,754 | 185.00 | 12.51 | -1.74 | -12.21% | 54 | 4,441 |
| 0.23 | -0.05 | -17.86% | 254 | 879 | 187.50 | 16.80 | 0.00 | - | 1 | 2 |
| 0.14 | -0.04 | -22.22% | 595 | 9,327 | 190.00 | 17.23 | -1.87 | -9.79% | 10 | 2,889 |
| 0.12 | +0.01 | +9.09% | 67 | 1,609 | 192.50 | 19.45 | -10.65 | -35.38% | 2 | 0 |
| 0.06 | -0.02 | -25.00% | 83 | 6,911 | 195.00 | 21.30 | -2.30 | -9.75% | 16 | 1 |
| 0.05 | 0.00 | - | 1 | 429 | 197.50 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 838 | 12,324 | 200.00 | 28.52 | 0.00 | - | 1,064 | 0 |
| 0.01 | 0.00 | - | 1 | 420 | 205.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 20 | 5,728 | 210.00 | 37.50 | -3.05 | -7.52% | 9 | 9 |
| 0.04 | 0.00 | - | 9 | 18 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 433 | 3,047 | 220.00 | 34.67 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 3,070 | 230.00 | 57.25 | 0.00 | - | 1 | 0 |
| 0.03 | +0.02 | +200.00% | 15 | 2,441 | 240.00 | 69.53 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 25 | 2,805 | 250.00 | 79.55 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | - | 6 | 255.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 5,229 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 190 | 1,149 | 270.00 | 95.78 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 280 | 1,637 | 280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.