Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115C00065000 | 2024-09-20 11:36AM EDT | 65.00 | 110.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241115C00070000 | 2024-10-04 10:09AM EDT | 70.00 | 108.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241115C00075000 | 2024-09-18 1:37PM EDT | 75.00 | 94.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM241115C00080000 | 2024-09-17 12:49PM EDT | 80.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241115C00085000 | 2024-08-29 9:56AM EDT | 85.00 | 87.95 | 92.45 | 94.95 | 0.00 | - | 2 | 3 | 0.00% |
| TSM241115C00090000 | 2024-08-05 3:17PM EDT | 90.00 | 58.79 | 69.90 | 72.30 | 0.00 | - | 2 | 3 | 0.00% |
| TSM241115C00095000 | 2024-10-15 3:23PM EDT | 95.00 | 92.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM241115C00100000 | 2024-09-26 10:18AM EDT | 100.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM241115C00105000 | 2024-09-27 2:09PM EDT | 105.00 | 75.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM241115C00110000 | 2024-10-11 1:30PM EDT | 110.00 | 81.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241115C00115000 | 2024-10-01 9:56AM EDT | 115.00 | 59.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM241115C00120000 | 2024-10-15 10:36AM EDT | 120.00 | 66.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241115C00125000 | 2024-10-15 1:14PM EDT | 125.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM241115C00130000 | 2024-10-11 9:54AM EDT | 130.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241115C00135000 | 2024-10-15 3:08PM EDT | 135.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM241115C00140000 | 2024-10-15 1:16PM EDT | 140.00 | 48.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM241115C00145000 | 2024-10-11 3:49PM EDT | 145.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241115C00150000 | 2024-10-15 3:53PM EDT | 150.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSM241115C00155000 | 2024-10-14 2:46PM EDT | 155.00 | 39.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM241115C00160000 | 2024-10-15 3:57PM EDT | 160.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| TSM241115C00165000 | 2024-10-15 2:23PM EDT | 165.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| TSM241115C00170000 | 2024-10-15 3:36PM EDT | 170.00 | 20.69 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSM241115C00175000 | 2024-10-15 3:48PM EDT | 175.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1,455 | 0 | 0.00% |
| TSM241115C00180000 | 2024-10-15 3:59PM EDT | 180.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 0.00% |
| TSM241115C00185000 | 2024-10-15 3:52PM EDT | 185.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1,140 | 0 | 0.00% |
| TSM241115C00190000 | 2024-10-15 3:59PM EDT | 190.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3,509 | 0 | 1.56% |
| TSM241115C00195000 | 2024-10-15 3:58PM EDT | 195.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 3.13% |
| TSM241115C00200000 | 2024-10-15 3:57PM EDT | 200.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 6.25% |
| TSM241115C00210000 | 2024-10-15 3:55PM EDT | 210.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 6,231 | 0 | 6.25% |
| TSM241115C00220000 | 2024-10-15 3:37PM EDT | 220.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 12.50% |
| TSM241115C00230000 | 2024-10-15 3:55PM EDT | 230.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| TSM241115C00240000 | 2024-10-15 3:52PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| TSM241115C00250000 | 2024-10-15 3:59PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| TSM241115C00260000 | 2024-10-15 1:01PM EDT | 260.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| TSM241115C00270000 | 2024-10-15 3:45PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSM241115C00280000 | 2024-10-14 3:32PM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115P00065000 | 2024-10-14 3:55PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| TSM241115P00070000 | 2024-10-07 2:06PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM241115P00075000 | 2024-09-30 11:55AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM241115P00080000 | 2024-09-27 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSM241115P00085000 | 2024-09-17 2:16PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM241115P00090000 | 2024-10-14 12:31PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSM241115P00095000 | 2024-10-15 3:51PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM241115P00100000 | 2024-10-14 2:56PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TSM241115P00105000 | 2024-10-08 12:34PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM241115P00110000 | 2024-10-15 2:48PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 50.00% |
| TSM241115P00115000 | 2024-10-14 12:32PM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM241115P00120000 | 2024-10-15 3:51PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TSM241115P00125000 | 2024-10-15 12:48PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSM241115P00130000 | 2024-10-15 2:51PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSM241115P00135000 | 2024-10-15 3:59PM EDT | 135.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 25.00% |
| TSM241115P00140000 | 2024-10-15 3:49PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| TSM241115P00145000 | 2024-10-15 2:50PM EDT | 145.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSM241115P00150000 | 2024-10-15 3:57PM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| TSM241115P00155000 | 2024-10-15 3:49PM EDT | 155.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 12.50% |
| TSM241115P00160000 | 2024-10-15 3:59PM EDT | 160.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4,165 | 0 | 12.50% |
| TSM241115P00165000 | 2024-10-15 3:59PM EDT | 165.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 12.50% |
| TSM241115P00170000 | 2024-10-15 3:59PM EDT | 170.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 6.25% |
| TSM241115P00175000 | 2024-10-15 3:59PM EDT | 175.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 6.25% |
| TSM241115P00180000 | 2024-10-15 3:56PM EDT | 180.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 3.13% |
| TSM241115P00185000 | 2024-10-15 3:59PM EDT | 185.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 8,231 | 0 | 0.78% |
| TSM241115P00190000 | 2024-10-15 3:55PM EDT | 190.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| TSM241115P00195000 | 2024-10-15 2:47PM EDT | 195.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSM241115P00200000 | 2024-10-15 3:02PM EDT | 200.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TSM241115P00210000 | 2024-10-15 2:57PM EDT | 210.00 | 24.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSM241115P00220000 | 2024-10-15 2:59PM EDT | 220.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSM241115P00230000 | 2024-10-15 9:43AM EDT | 230.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSM241115P00240000 | 2024-10-15 10:51AM EDT | 240.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM241115P00250000 | 2024-07-18 2:50PM EDT | 250.00 | 80.85 | 74.95 | 76.00 | 0.00 | - | 81 | 0 | 141.85% |
© 2024 Yahoo. All rights reserved.