Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241025C00115000 | 2024-10-03 11:55AM EDT | 115.00 | 65.50 | 74.00 | 77.60 | 0.00 | - | - | 1 | 174.90% |
| TSM241025C00120000 | 2024-10-07 1:39PM EDT | 120.00 | 65.36 | 69.05 | 72.60 | 0.00 | - | 1 | 1 | 79.69% |
| TSM241025C00125000 | 2024-09-10 2:28PM EDT | 125.00 | 38.23 | 59.85 | 62.50 | 0.00 | - | - | 1 | 0.00% |
| TSM241025C00130000 | 2024-10-01 3:00PM EDT | 130.00 | 43.80 | 59.90 | 62.65 | 0.00 | - | - | 1 | 104.69% |
| TSM241025C00135000 | 2024-10-01 3:00PM EDT | 135.00 | 38.95 | 54.10 | 57.65 | 0.00 | - | 1 | 1 | 71.29% |
| TSM241025C00140000 | 2024-10-10 3:53PM EDT | 140.00 | 46.59 | 49.15 | 52.65 | 0.00 | - | 50 | 52 | 67.38% |
| TSM241025C00150000 | 2024-10-11 3:57PM EDT | 150.00 | 41.30 | 40.05 | 42.75 | +5.55 | +15.52% | 1 | 20 | 74.17% |
| TSM241025C00155000 | 2024-10-11 10:34AM EDT | 155.00 | 35.10 | 35.45 | 37.85 | +3.12 | +9.76% | 1 | 41 | 71.36% |
| TSM241025C00160000 | 2024-10-11 12:39PM EDT | 160.00 | 30.05 | 29.40 | 32.95 | +3.40 | +12.76% | 4 | 227 | 52.10% |
| TSM241025C00165000 | 2024-10-11 2:05PM EDT | 165.00 | 26.43 | 25.95 | 26.85 | +4.03 | +17.99% | 4 | 406 | 57.30% |
| TSM241025C00170000 | 2024-10-11 2:59PM EDT | 170.00 | 21.80 | 21.05 | 23.15 | +3.77 | +20.91% | 53 | 481 | 51.71% |
| TSM241025C00175000 | 2024-10-11 3:49PM EDT | 175.00 | 17.35 | 17.25 | 18.00 | +3.35 | +23.93% | 112 | 844 | 51.61% |
| TSM241025C00180000 | 2024-10-11 3:51PM EDT | 180.00 | 13.30 | 12.45 | 13.60 | +3.20 | +31.68% | 145 | 835 | 45.96% |
| TSM241025C00185000 | 2024-10-11 3:59PM EDT | 185.00 | 10.00 | 9.65 | 9.95 | +2.60 | +35.14% | 288 | 522 | 43.74% |
| TSM241025C00190000 | 2024-10-11 3:58PM EDT | 190.00 | 7.00 | 6.00 | 7.00 | +1.95 | +38.61% | 2,167 | 2,181 | 42.79% |
| TSM241025C00195000 | 2024-10-11 3:55PM EDT | 195.00 | 4.65 | 4.50 | 4.95 | +1.25 | +36.76% | 2,270 | 1,619 | 43.87% |
| TSM241025C00200000 | 2024-10-11 3:59PM EDT | 200.00 | 2.98 | 2.83 | 3.00 | +0.97 | +48.26% | 2,115 | 1,679 | 41.80% |
| TSM241025C00205000 | 2024-10-11 3:48PM EDT | 205.00 | 1.72 | 1.68 | 2.00 | +0.50 | +40.98% | 179 | 207 | 43.09% |
| TSM241025C00210000 | 2024-10-11 3:57PM EDT | 210.00 | 1.02 | 0.95 | 1.23 | +0.17 | +20.00% | 73 | 226 | 43.36% |
| TSM241025C00215000 | 2024-10-11 3:08PM EDT | 215.00 | 0.50 | 0.52 | 0.58 | +0.05 | +11.11% | 28 | 60 | 41.16% |
| TSM241025C00220000 | 2024-10-11 3:35PM EDT | 220.00 | 0.30 | 0.28 | 0.31 | +0.06 | +25.00% | 46 | 164 | 41.21% |
| TSM241025C00225000 | 2024-10-11 3:59PM EDT | 225.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 48 | 127 | 42.09% |
| TSM241025C00230000 | 2024-10-11 3:51PM EDT | 230.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 41 | 32 | 43.26% |
| TSM241025C00235000 | 2024-10-11 3:24PM EDT | 235.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 4 | 218 | 44.73% |
| TSM241025C00240000 | 2024-10-04 3:31PM EDT | 240.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 2 | 19 | 50.78% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241025P00090000 | 2024-10-11 12:29PM EDT | 90.00 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 231 | 39 | 146.48% |
| TSM241025P00095000 | 2024-10-10 12:18PM EDT | 95.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 128.91% |
| TSM241025P00100000 | 2024-09-24 12:11PM EDT | 100.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 129.30% |
| TSM241025P00105000 | 2024-09-30 10:03AM EDT | 105.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 121.09% |
| TSM241025P00110000 | 2024-10-09 2:56PM EDT | 110.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 512 | 113.28% |
| TSM241025P00115000 | 2024-10-07 1:32PM EDT | 115.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 16 | 37 | 98.83% |
| TSM241025P00120000 | 2024-10-10 12:43PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 231 | 313 | 83.59% |
| TSM241025P00125000 | 2024-10-11 3:05PM EDT | 125.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 2 | 2,620 | 75.39% |
| TSM241025P00130000 | 2024-10-09 9:32AM EDT | 130.00 | 0.40 | 0.01 | 0.10 | 0.00 | - | 40 | 376 | 76.95% |
| TSM241025P00135000 | 2024-10-11 12:24PM EDT | 135.00 | 0.06 | 0.02 | 0.21 | -0.05 | -45.45% | 10 | 200 | 76.95% |
| TSM241025P00140000 | 2024-10-11 3:05PM EDT | 140.00 | 0.08 | 0.06 | 0.23 | -0.05 | -38.46% | 5 | 209 | 71.97% |
| TSM241025P00145000 | 2024-10-11 1:37PM EDT | 145.00 | 0.08 | 0.09 | 0.12 | -0.14 | -63.64% | 25 | 413 | 61.91% |
| TSM241025P00150000 | 2024-10-11 3:48PM EDT | 150.00 | 0.14 | 0.13 | 0.14 | -0.13 | -48.15% | 33 | 220 | 57.13% |
| TSM241025P00155000 | 2024-10-11 3:19PM EDT | 155.00 | 0.20 | 0.19 | 0.23 | -0.19 | -48.72% | 59 | 860 | 54.10% |
| TSM241025P00160000 | 2024-10-11 3:40PM EDT | 160.00 | 0.30 | 0.30 | 0.33 | -0.28 | -48.28% | 770 | 2,814 | 50.64% |
| TSM241025P00165000 | 2024-10-11 3:40PM EDT | 165.00 | 0.49 | 0.47 | 0.53 | -0.48 | -49.48% | 390 | 314 | 48.34% |
| TSM241025P00170000 | 2024-10-11 3:27PM EDT | 170.00 | 0.75 | 0.75 | 0.85 | -0.83 | -52.53% | 174 | 1,287 | 45.70% |
| TSM241025P00175000 | 2024-10-11 3:49PM EDT | 175.00 | 1.32 | 1.34 | 1.42 | -1.21 | -47.83% | 106 | 385 | 43.82% |
| TSM241025P00180000 | 2024-10-11 3:18PM EDT | 180.00 | 2.28 | 2.27 | 2.39 | -1.77 | -43.70% | 386 | 712 | 42.66% |
| TSM241025P00185000 | 2024-10-11 3:57PM EDT | 185.00 | 3.70 | 3.70 | 3.90 | -2.30 | -38.33% | 283 | 1,240 | 42.07% |
| TSM241025P00190000 | 2024-10-11 3:39PM EDT | 190.00 | 5.87 | 5.75 | 6.00 | -2.78 | -32.14% | 145 | 68 | 41.55% |
| TSM241025P00195000 | 2024-10-11 3:46PM EDT | 195.00 | 8.39 | 8.45 | 9.60 | -3.61 | -30.08% | 6 | 4 | 46.91% |
| TSM241025P00200000 | 2024-10-11 3:05PM EDT | 200.00 | 11.72 | 11.75 | 12.10 | -4.98 | -29.82% | 331 | 11 | 41.14% |
| TSM241025P00215000 | 2024-10-08 10:43AM EDT | 215.00 | 30.95 | 24.35 | 25.40 | 0.00 | - | 1 | 3 | 50.07% |
| TSM241025P00220000 | 2024-09-26 11:06AM EDT | 220.00 | 35.04 | 29.00 | 31.40 | 0.00 | - | 2 | 0 | 53.88% |
| TSM241025P00225000 | 2024-09-26 11:06AM EDT | 225.00 | 39.89 | 33.85 | 36.30 | 0.00 | - | 2 | 0 | 57.96% |
© 2024 Yahoo. All rights reserved.