Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 98.85 | 102.05 | 0.00 | - | 1 | 1 | 874.61% |
| TSM241011C00100000 | 2024-10-11 10:18AM EDT | 100.00 | 90.20 | 88.90 | 92.15 | +11.15 | +14.10% | 1 | 2 | 779.30% |
| TSM241011C00105000 | 2024-10-04 3:56PM EDT | 105.00 | 75.75 | 83.95 | 87.15 | 0.00 | - | 28 | 6 | 728.52% |
| TSM241011C00110000 | 2024-10-04 1:02PM EDT | 110.00 | 69.12 | 79.85 | 81.10 | 0.00 | - | 4 | 4 | 514.06% |
| TSM241011C00115000 | 2024-10-04 3:53PM EDT | 115.00 | 65.76 | 73.80 | 77.10 | 0.00 | - | 16 | 5 | 628.13% |
| TSM241011C00125000 | 2024-09-18 9:58AM EDT | 125.00 | 43.50 | 63.75 | 67.05 | 0.00 | - | - | 1 | 536.13% |
| TSM241011C00130000 | 2024-09-26 9:42AM EDT | 130.00 | 58.40 | 58.75 | 61.20 | 0.00 | - | 100 | 64 | 392.97% |
| TSM241011C00135000 | 2024-09-27 3:27PM EDT | 135.00 | 43.27 | 54.95 | 57.15 | 0.00 | - | 158 | 187 | 331.64% |
| TSM241011C00140000 | 2024-10-07 2:29PM EDT | 140.00 | 44.95 | 48.90 | 52.15 | 0.00 | - | 10 | 103 | 424.12% |
| TSM241011C00145000 | 2024-10-10 1:44PM EDT | 145.00 | 42.84 | 43.75 | 47.15 | 0.00 | - | 4 | 6 | 385.74% |
| TSM241011C00147000 | 2024-10-08 1:08PM EDT | 147.00 | 38.33 | 42.60 | 45.10 | 0.00 | - | 1 | 1 | 202.34% |
| TSM241011C00149000 | 2024-10-03 2:15PM EDT | 149.00 | 30.55 | 39.80 | 42.20 | 0.00 | - | - | 2 | 270.70% |
| TSM241011C00150000 | 2024-10-03 9:52AM EDT | 150.00 | 28.25 | 38.75 | 42.20 | 0.00 | - | 10 | 19 | 351.56% |
| TSM241011C00152500 | 2024-10-08 3:28PM EDT | 152.50 | 33.35 | 36.35 | 39.65 | 0.00 | - | 6 | 6 | 329.69% |
| TSM241011C00155000 | 2024-10-11 2:36PM EDT | 155.00 | 36.41 | 33.80 | 37.15 | +8.74 | +31.59% | 2 | 47 | 311.33% |
| TSM241011C00157500 | 2024-10-11 12:08PM EDT | 157.50 | 32.53 | 31.85 | 34.60 | +4.43 | +15.77% | 10 | 4 | 289.94% |
| TSM241011C00160000 | 2024-10-11 3:09PM EDT | 160.00 | 30.85 | 28.85 | 31.15 | +4.72 | +18.06% | 13 | 290 | 199.02% |
| TSM241011C00162500 | 2024-10-11 11:57AM EDT | 162.50 | 27.38 | 26.50 | 29.65 | +3.78 | +16.02% | 4 | 8 | 256.84% |
| TSM241011C00165000 | 2024-10-11 3:38PM EDT | 165.00 | 25.95 | 24.60 | 26.20 | +4.90 | +23.28% | 42 | 422 | 175.00% |
| TSM241011C00167500 | 2024-10-11 3:58PM EDT | 167.50 | 23.42 | 22.20 | 23.65 | +4.56 | +24.18% | 6 | 39 | 155.66% |
| TSM241011C00170000 | 2024-10-11 3:53PM EDT | 170.00 | 20.93 | 19.80 | 21.00 | +4.93 | +30.81% | 113 | 464 | 125.78% |
| TSM241011C00172500 | 2024-10-11 3:05PM EDT | 172.50 | 18.47 | 17.85 | 18.55 | +4.40 | +31.27% | 61 | 285 | 117.97% |
| TSM241011C00175000 | 2024-10-11 3:53PM EDT | 175.00 | 16.75 | 14.25 | 16.00 | +5.73 | +52.00% | 425 | 1,500 | 99.41% |
| TSM241011C00177500 | 2024-10-11 3:59PM EDT | 177.50 | 13.30 | 12.45 | 13.50 | +4.55 | +52.00% | 61 | 778 | 85.94% |
| TSM241011C00180000 | 2024-10-11 3:58PM EDT | 180.00 | 10.80 | 9.30 | 11.00 | +4.53 | +72.25% | 674 | 1,747 | 72.56% |
| TSM241011C00182500 | 2024-10-11 3:58PM EDT | 182.50 | 8.38 | 7.55 | 8.55 | +4.88 | +139.43% | 507 | 1,741 | 62.31% |
| TSM241011C00185000 | 2024-10-11 3:59PM EDT | 185.00 | 5.70 | 5.25 | 5.90 | +3.77 | +195.34% | 1,400 | 4,801 | 37.50% |
| TSM241011C00187500 | 2024-10-11 3:58PM EDT | 187.50 | 3.30 | 3.10 | 3.50 | +2.54 | +334.21% | 4,014 | 1,968 | 29.59% |
| TSM241011C00190000 | 2024-10-11 3:59PM EDT | 190.00 | 0.79 | 0.55 | 0.99 | +0.54 | +216.00% | 12,847 | 3,900 | 12.06% |
| TSM241011C00192500 | 2024-10-11 3:57PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 11,327 | 1,439 | 8.99% |
| TSM241011C00195000 | 2024-10-11 3:58PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,821 | 13,143 | 19.14% |
| TSM241011C00197500 | 2024-10-11 3:53PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 302 | 14,162 | 28.13% |
| TSM241011C00200000 | 2024-10-11 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 1,859 | 37.50% |
| TSM241011C00202500 | 2024-10-11 1:37PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 584 | 45.31% |
| TSM241011C00205000 | 2024-10-11 3:23PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 901 | 50.00% |
| TSM241011C00210000 | 2024-10-11 3:15PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 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 | 0.41 | 0.00 | - | 151 | 155 | 166.60% |
| 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 | 0.61 | 0.00 | - | 1 | 1 | 215.82% |
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 | 362.50% |
| TSM241011P00110000 | 2024-10-03 1:53PM EDT | 110.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 20 | 139 | 517.97% |
| TSM241011P00115000 | 2024-10-03 12:04PM EDT | 115.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 1 | 39 | 480.86% |
| 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 | 0.21 | 0.00 | - | 722 | 283 | 322.66% |
| TSM241011P00135000 | 2024-10-07 3:07PM EDT | 135.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 11 | 531 | 344.92% |
| 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 3:58PM EDT | 145.00 | 0.01 | 0.00 | 0.61 | -0.02 | -66.67% | 157 | 517 | 282.81% |
| TSM241011P00147000 | 2024-10-04 11:06AM EDT | 147.00 | 0.05 | 0.00 | 1.21 | 0.00 | - | 22 | 24 | 308.59% |
| TSM241011P00148000 | 2024-10-02 3:54PM EDT | 148.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 274.81% |
| TSM241011P00149000 | 2024-10-08 10:40AM EDT | 149.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 25 | 268.75% |
| TSM241011P00150000 | 2024-10-11 3:58PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 640 | 150.00% |
| TSM241011P00152500 | 2024-10-09 9:31AM EDT | 152.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 85 | 200.78% |
| TSM241011P00155000 | 2024-10-11 11:27AM EDT | 155.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 2,006 | 187.89% |
| TSM241011P00157500 | 2024-10-10 3:24PM EDT | 157.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 5,738 | 217.58% |
| TSM241011P00160000 | 2024-10-11 3:18PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 6,128 | 112.50% |
| TSM241011P00162500 | 2024-10-11 1:56PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 735 | 106.25% |
| TSM241011P00165000 | 2024-10-11 3:18PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 50 | 4,626 | 96.88% |
| TSM241011P00167500 | 2024-10-11 3:48PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 3,323 | 87.50% |
| TSM241011P00170000 | 2024-10-11 2:31PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 3,026 | 78.13% |
| TSM241011P00172500 | 2024-10-11 2:57PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 3,082 | 68.75% |
| TSM241011P00175000 | 2024-10-11 3:52PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 110 | 3,981 | 59.38% |
| TSM241011P00177500 | 2024-10-11 3:45PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 293 | 3,905 | 50.00% |
| TSM241011P00180000 | 2024-10-11 3:52PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 338 | 3,368 | 45.31% |
| TSM241011P00182500 | 2024-10-11 3:36PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 511 | 833 | 35.94% |
| TSM241011P00185000 | 2024-10-11 3:37PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.94 | -98.95% | 1,686 | 1,067 | 25.78% |
| TSM241011P00187500 | 2024-10-11 3:50PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -2.29 | -99.57% | 3,780 | 673 | 16.02% |
| TSM241011P00190000 | 2024-10-11 3:58PM EDT | 190.00 | 0.01 | 0.01 | 0.04 | -3.99 | -99.75% | 2,380 | 415 | 6.84% |
| TSM241011P00192500 | 2024-10-11 3:46PM EDT | 192.50 | 1.63 | 1.35 | 2.16 | -4.62 | -73.92% | 596 | 8 | 27.93% |
| TSM241011P00195000 | 2024-10-11 3:48PM EDT | 195.00 | 4.15 | 3.80 | 5.40 | -6.90 | -62.44% | 2 | 3 | 70.12% |
| TSM241011P00197500 | 2024-10-11 3:39PM EDT | 197.50 | 6.70 | 6.30 | 7.70 | -4.55 | -40.44% | 1 | 2 | 54.69% |
| TSM241011P00200000 | 2024-10-10 10:00AM EDT | 200.00 | 14.40 | 7.80 | 9.55 | 0.00 | - | 2 | 0 | 71.29% |
| TSM241011P00202500 | 2024-10-04 11:20AM EDT | 202.50 | 24.05 | 10.15 | 12.45 | 0.00 | - | 1 | 0 | 104.69% |
| TSM241011P00205000 | 2024-10-09 3:07PM EDT | 205.00 | 18.85 | 12.60 | 14.75 | 0.00 | - | 1 | 0 | 108.89% |
© 2024 Yahoo. All rights reserved.