Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00065000 | 2024-08-02 9:30AM EDT | 65.00 | 84.31 | 106.45 | 107.30 | 0.00 | - | 10 | 10 | 236.77% |
| TSM241018C00070000 | 2024-08-01 10:02AM EDT | 70.00 | 97.43 | 100.50 | 102.30 | 0.00 | - | - | 1 | 210.40% |
| TSM241018C00075000 | 2024-04-12 10:09AM EDT | 75.00 | 70.35 | 75.40 | 76.35 | 0.00 | - | 20 | 20 | 0.00% |
| TSM241018C00080000 | 2024-09-11 2:24PM EDT | 80.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 30 | 64 | 0.00% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 45.80 | 68.00 | 68.85 | 0.00 | - | 1 | 1 | 0.00% |
| TSM241018C00090000 | 2024-08-26 12:58PM EDT | 90.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSM241018C00095000 | 2024-09-10 12:53PM EDT | 95.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 0.00% |
| TSM241018C00100000 | 2024-09-13 9:51AM EDT | 100.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| TSM241018C00105000 | 2024-09-11 3:45PM EDT | 105.00 | 65.17 | 0.00 | 0.00 | 0.00 | - | 3 | 350 | 0.00% |
| TSM241018C00110000 | 2024-09-13 9:59AM EDT | 110.00 | 64.41 | 0.00 | 0.00 | 0.00 | - | 2 | 820 | 0.00% |
| TSM241018C00115000 | 2024-09-16 11:49AM EDT | 115.00 | 53.23 | 0.00 | 0.00 | 0.00 | - | 20 | 555 | 0.00% |
| TSM241018C00120000 | 2024-09-16 12:42PM EDT | 120.00 | 48.16 | 0.00 | 0.00 | 0.00 | - | 42 | 599 | 0.00% |
| TSM241018C00125000 | 2024-09-16 1:26PM EDT | 125.00 | 44.01 | 0.00 | 0.00 | 0.00 | - | 2 | 448 | 0.00% |
| TSM241018C00130000 | 2024-09-16 3:20PM EDT | 130.00 | 40.18 | 0.00 | 0.00 | 0.00 | - | 20 | 1,139 | 0.00% |
| TSM241018C00135000 | 2024-09-16 11:03AM EDT | 135.00 | 33.82 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 0.00% |
| TSM241018C00140000 | 2024-09-16 2:38PM EDT | 140.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,537 | 0.00% |
| TSM241018C00145000 | 2024-09-13 12:12PM EDT | 145.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 627 | 0.00% |
| TSM241018C00150000 | 2024-09-16 3:28PM EDT | 150.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 7 | 2,212 | 0.00% |
| TSM241018C00155000 | 2024-09-16 12:04PM EDT | 155.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,002 | 0.00% |
| TSM241018C00160000 | 2024-09-16 3:18PM EDT | 160.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 743 | 5,270 | 0.00% |
| TSM241018C00165000 | 2024-09-16 3:59PM EDT | 165.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 44 | 3,338 | 0.00% |
| TSM241018C00170000 | 2024-09-16 3:49PM EDT | 170.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 610 | 6,680 | 0.39% |
| TSM241018C00175000 | 2024-09-16 3:59PM EDT | 175.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 952 | 13,342 | 3.13% |
| TSM241018C00180000 | 2024-09-16 3:59PM EDT | 180.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 15,034 | 18,889 | 6.25% |
| TSM241018C00185000 | 2024-09-16 3:43PM EDT | 185.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 101 | 1,529 | 6.25% |
| TSM241018C00190000 | 2024-09-16 3:52PM EDT | 190.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 311 | 6,547 | 6.25% |
| TSM241018C00195000 | 2024-09-16 3:24PM EDT | 195.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7,155 | 6,363 | 12.50% |
| TSM241018C00200000 | 2024-09-16 3:57PM EDT | 200.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 183 | 5,240 | 12.50% |
| TSM241018C00210000 | 2024-09-16 3:56PM EDT | 210.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 37 | 1,945 | 12.50% |
| TSM241018C00220000 | 2024-09-16 12:50PM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 152 | 1,571 | 25.00% |
| TSM241018C00230000 | 2024-09-16 12:10PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 523 | 25.00% |
| TSM241018C00240000 | 2024-09-13 3:31PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 65 | 1,421 | 25.00% |
| TSM241018C00250000 | 2024-09-16 11:52AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 843 | 25.00% |
| TSM241018C00260000 | 2024-09-13 1:49PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,729 | 25.00% |
| TSM241018C00270000 | 2024-09-04 9:38AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| TSM241018C00280000 | 2024-09-09 12:07PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 464 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00065000 | 2024-09-13 9:37AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 66 | 271 | 50.00% |
| TSM241018P00070000 | 2024-09-03 1:47PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| TSM241018P00075000 | 2024-09-03 10:29AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 450 | 50.00% |
| TSM241018P00080000 | 2024-09-13 10:06AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,072 | 50.00% |
| TSM241018P00085000 | 2024-09-13 9:45AM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 815 | 50.00% |
| TSM241018P00090000 | 2024-09-13 1:56PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 764 | 50.00% |
| TSM241018P00095000 | 2024-09-16 12:29PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 376 | 50.00% |
| TSM241018P00100000 | 2024-09-16 11:40AM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2,329 | 50.00% |
| TSM241018P00105000 | 2024-09-16 12:55PM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 33 | 750 | 25.00% |
| TSM241018P00110000 | 2024-09-16 10:33AM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 61 | 1,299 | 25.00% |
| TSM241018P00115000 | 2024-09-16 1:46PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,245 | 25.00% |
| TSM241018P00120000 | 2024-09-16 3:43PM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 158 | 6,599 | 25.00% |
| TSM241018P00125000 | 2024-09-16 12:35PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 43 | 1,688 | 25.00% |
| TSM241018P00130000 | 2024-09-16 2:30PM EDT | 130.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 241 | 5,397 | 25.00% |
| TSM241018P00135000 | 2024-09-16 3:33PM EDT | 135.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 278 | 3,542 | 12.50% |
| TSM241018P00140000 | 2024-09-16 3:41PM EDT | 140.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,468 | 14,374 | 12.50% |
| TSM241018P00145000 | 2024-09-16 3:55PM EDT | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 236 | 14,835 | 12.50% |
| TSM241018P00150000 | 2024-09-16 3:55PM EDT | 150.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 191 | 12,620 | 12.50% |
| TSM241018P00155000 | 2024-09-16 3:51PM EDT | 155.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 132 | 4,757 | 6.25% |
| TSM241018P00160000 | 2024-09-16 3:56PM EDT | 160.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 9,970 | 14,354 | 3.13% |
| TSM241018P00165000 | 2024-09-16 3:51PM EDT | 165.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 143 | 5,335 | 1.56% |
| TSM241018P00170000 | 2024-09-16 3:47PM EDT | 170.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 82 | 4,138 | 0.00% |
| TSM241018P00175000 | 2024-09-16 3:45PM EDT | 175.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 33 | 3,542 | 0.00% |
| TSM241018P00180000 | 2024-09-16 12:07PM EDT | 180.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,493 | 0.00% |
| TSM241018P00185000 | 2024-09-16 10:34AM EDT | 185.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 535 | 0.00% |
| TSM241018P00190000 | 2024-09-16 11:27AM EDT | 190.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 18 | 299 | 0.00% |
| TSM241018P00195000 | 2024-09-16 3:41PM EDT | 195.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 5 | 446 | 0.00% |
| TSM241018P00200000 | 2024-09-16 1:51PM EDT | 200.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 0.00% |
| TSM241018P00210000 | 2024-09-13 10:53AM EDT | 210.00 | 37.41 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 0.00% |
| TSM241018P00220000 | 2024-07-16 9:34AM EDT | 220.00 | 36.95 | 45.60 | 46.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018P00230000 | 2024-07-18 10:48AM EDT | 230.00 | 62.90 | 55.00 | 56.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.