Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2024-09-16 2:32PM EDT | 35.00 | 134.54 | 132.95 | 133.55 | 0.00 | - | 1 | 70 | 0.00% |
| TSM250117C00040000 | 2024-09-06 11:52AM EDT | 40.00 | 117.00 | 128.05 | 128.80 | 0.00 | - | 1 | 51 | 111.62% |
| TSM250117C00045000 | 2024-04-24 10:40AM EDT | 45.00 | 89.00 | 116.00 | 117.05 | 0.00 | - | 1 | 32 | 0.00% |
| TSM250117C00050000 | 2024-08-16 2:17PM EDT | 50.00 | 124.82 | 123.10 | 124.25 | 0.00 | - | 1 | 142 | 178.64% |
| TSM250117C00055000 | 2024-09-05 10:00AM EDT | 55.00 | 108.95 | 113.35 | 114.15 | 0.00 | - | 4 | 2,698 | 84.96% |
| TSM250117C00060000 | 2024-09-05 12:25PM EDT | 60.00 | 105.25 | 108.55 | 109.25 | 0.00 | - | 1 | 377 | 85.74% |
| TSM250117C00065000 | 2024-09-09 12:44PM EDT | 65.00 | 98.49 | 103.75 | 104.45 | 0.00 | - | 3 | 2,578 | 85.74% |
| TSM250117C00070000 | 2024-09-16 9:30AM EDT | 70.00 | 100.63 | 98.90 | 99.55 | 0.00 | - | 1 | 2,296 | 82.57% |
| TSM250117C00075000 | 2024-08-20 3:46PM EDT | 75.00 | 99.13 | 94.10 | 94.80 | 0.00 | - | 5 | 257 | 81.01% |
| TSM250117C00080000 | 2024-09-13 1:31PM EDT | 80.00 | 96.25 | 89.30 | 90.00 | 0.00 | - | 1 | 3,125 | 78.37% |
| TSM250117C00085000 | 2024-09-17 10:53AM EDT | 85.00 | 85.80 | 84.25 | 84.90 | 0.00 | - | 1 | 852 | 71.68% |
| TSM250117C00090000 | 2024-09-17 12:01PM EDT | 90.00 | 80.80 | 79.55 | 80.25 | 0.00 | - | 2 | 2,653 | 70.56% |
| TSM250117C00095000 | 2024-09-16 9:56AM EDT | 95.00 | 77.00 | 74.65 | 75.35 | 0.00 | - | 1 | 898 | 66.43% |
| TSM250117C00100000 | 2024-09-17 11:58AM EDT | 100.00 | 70.90 | 69.90 | 70.55 | 0.00 | - | 4 | 3,423 | 63.57% |
| TSM250117C00105000 | 2024-09-12 3:47PM EDT | 105.00 | 69.00 | 65.20 | 65.90 | 0.00 | - | 2 | 1,794 | 61.38% |
| TSM250117C00110000 | 2024-09-17 12:11PM EDT | 110.00 | 60.80 | 60.70 | 61.00 | -0.10 | -0.16% | 1 | 2,273 | 58.69% |
| TSM250117C00115000 | 2024-09-16 1:50PM EDT | 115.00 | 56.75 | 55.85 | 56.55 | 0.00 | - | 11 | 2,586 | 56.14% |
| TSM250117C00120000 | 2024-09-13 9:32AM EDT | 120.00 | 57.00 | 51.35 | 51.80 | 0.00 | - | 1 | 4,561 | 53.49% |
| TSM250117C00125000 | 2024-09-13 3:15PM EDT | 125.00 | 52.19 | 46.90 | 47.15 | 0.00 | - | 3 | 1,356 | 51.03% |
| TSM250117C00130000 | 2024-09-17 1:39PM EDT | 130.00 | 42.36 | 42.70 | 42.90 | 0.00 | - | 1 | 6,792 | 50.21% |
| TSM250117C00135000 | 2024-09-13 1:49PM EDT | 135.00 | 38.35 | 38.65 | 38.90 | -6.45 | -14.40% | 1 | 885 | 49.29% |
| TSM250117C00140000 | 2024-09-17 12:16PM EDT | 140.00 | 34.95 | 34.50 | 34.75 | 0.00 | - | 24 | 3,077 | 47.27% |
| TSM250117C00145000 | 2024-09-18 9:59AM EDT | 145.00 | 31.00 | 30.80 | 31.05 | +0.45 | +1.47% | 6 | 1,717 | 46.35% |
| TSM250117C00150000 | 2024-09-17 3:28PM EDT | 150.00 | 26.80 | 27.40 | 27.65 | 0.00 | - | 2 | 5,930 | 45.78% |
| TSM250117C00155000 | 2024-09-18 10:00AM EDT | 155.00 | 24.17 | 24.10 | 24.35 | -0.78 | -3.13% | 4 | 7,343 | 44.89% |
| TSM250117C00160000 | 2024-09-18 10:02AM EDT | 160.00 | 21.05 | 20.95 | 21.05 | +0.05 | +0.24% | 4 | 2,804 | 43.42% |
| TSM250117C00165000 | 2024-09-17 12:24PM EDT | 165.00 | 18.10 | 18.15 | 18.40 | 0.00 | - | 5 | 2,724 | 43.14% |
| TSM250117C00170000 | 2024-09-17 3:01PM EDT | 170.00 | 15.45 | 15.60 | 15.80 | 0.00 | - | 40 | 2,684 | 42.37% |
| TSM250117C00175000 | 2024-09-17 2:50PM EDT | 175.00 | 13.05 | 13.40 | 13.65 | 0.00 | - | 34 | 3,124 | 42.17% |
| TSM250117C00180000 | 2024-09-17 1:22PM EDT | 180.00 | 11.43 | 11.25 | 11.45 | +0.08 | +0.70% | 2 | 3,771 | 41.25% |
| TSM250117C00185000 | 2024-09-17 1:27PM EDT | 185.00 | 9.70 | 9.60 | 9.75 | 0.00 | - | 20 | 5,286 | 41.07% |
| TSM250117C00190000 | 2024-09-17 3:28PM EDT | 190.00 | 7.89 | 8.05 | 8.25 | 0.00 | - | 34 | 2,340 | 40.86% |
| TSM250117C00195000 | 2024-09-18 9:30AM EDT | 195.00 | 6.75 | 6.70 | 6.85 | -0.50 | -6.90% | 2 | 3,607 | 40.41% |
| TSM250117C00200000 | 2024-09-18 10:01AM EDT | 200.00 | 5.59 | 5.55 | 5.70 | +0.09 | +1.64% | 6 | 17,828 | 40.15% |
| TSM250117C00210000 | 2024-09-18 10:21AM EDT | 210.00 | 3.80 | 3.75 | 3.90 | +0.05 | +1.33% | 2 | 10,510 | 39.76% |
| TSM250117C00220000 | 2024-09-18 9:35AM EDT | 220.00 | 2.70 | 2.48 | 2.61 | +0.10 | +3.85% | 3 | 10,631 | 39.39% |
| TSM250117C00230000 | 2024-09-17 2:50PM EDT | 230.00 | 1.64 | 1.66 | 1.75 | 0.00 | - | 11 | 5,861 | 39.28% |
| TSM250117C00240000 | 2024-09-17 3:50PM EDT | 240.00 | 1.15 | 1.10 | 1.16 | 0.00 | - | 22 | 1,044 | 39.19% |
| TSM250117C00250000 | 2024-09-18 10:03AM EDT | 250.00 | 0.77 | 0.74 | 0.80 | +0.03 | +4.05% | 15 | 6,226 | 39.49% |
| TSM250117C00260000 | 2024-09-17 2:00PM EDT | 260.00 | 0.50 | 0.51 | 0.55 | 0.00 | - | 6 | 3,847 | 39.75% |
| TSM250117C00270000 | 2024-09-17 2:19PM EDT | 270.00 | 0.36 | 0.36 | 0.40 | 0.00 | - | 10 | 133 | 40.36% |
| TSM250117C00280000 | 2024-09-17 2:14PM EDT | 280.00 | 0.30 | 0.27 | 0.30 | 0.00 | - | 10 | 1,164 | 41.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2024-09-17 3:37PM EDT | 35.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 1 | 33,706 | 107.03% |
| TSM250117P00040000 | 2024-09-13 3:51PM EDT | 40.00 | 0.10 | 0.06 | 0.17 | 0.00 | - | 1 | 22,004 | 102.34% |
| TSM250117P00045000 | 2024-09-12 2:07PM EDT | 45.00 | 0.18 | 0.10 | 0.22 | 0.00 | - | 3 | 6,022 | 98.05% |
| TSM250117P00050000 | 2024-09-16 9:30AM EDT | 50.00 | 0.19 | 0.18 | 0.30 | 0.00 | - | 1 | 18,514 | 95.51% |
| TSM250117P00055000 | 2024-09-17 11:55AM EDT | 55.00 | 0.25 | 0.11 | 0.44 | 0.00 | - | 2 | 6,093 | 90.14% |
| TSM250117P00060000 | 2024-09-10 9:34AM EDT | 60.00 | 0.45 | 0.23 | 0.40 | 0.00 | - | 100 | 7,946 | 85.16% |
| TSM250117P00065000 | 2024-09-17 3:30PM EDT | 65.00 | 0.34 | 0.28 | 0.38 | +0.02 | +6.25% | 41 | 14,893 | 79.59% |
| TSM250117P00070000 | 2024-09-16 2:10PM EDT | 70.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 16,817 | 76.07% |
| TSM250117P00075000 | 2024-09-09 10:12AM EDT | 75.00 | 0.73 | 0.42 | 0.50 | 0.00 | - | 7 | 8,128 | 72.22% |
| TSM250117P00080000 | 2024-09-16 10:31AM EDT | 80.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 2 | 15,440 | 69.04% |
| TSM250117P00085000 | 2024-09-06 1:09PM EDT | 85.00 | 1.08 | 0.58 | 0.66 | 0.00 | - | 16 | 6,756 | 65.41% |
| TSM250117P00090000 | 2024-09-18 9:55AM EDT | 90.00 | 0.73 | 0.68 | 0.76 | -0.02 | -2.67% | 4 | 19,461 | 62.26% |
| TSM250117P00095000 | 2024-09-17 9:48AM EDT | 95.00 | 1.16 | 0.79 | 0.87 | 0.00 | - | 2 | 8,001 | 59.18% |
| TSM250117P00100000 | 2024-09-17 11:40AM EDT | 100.00 | 0.97 | 0.95 | 1.01 | 0.00 | - | 4 | 11,605 | 56.52% |
| TSM250117P00105000 | 2024-09-16 10:31AM EDT | 105.00 | 1.23 | 1.10 | 1.21 | 0.00 | - | 3 | 9,214 | 53.93% |
| TSM250117P00110000 | 2024-09-17 1:55PM EDT | 110.00 | 1.41 | 1.36 | 1.41 | 0.00 | - | 3,537 | 19,397 | 51.65% |
| TSM250117P00115000 | 2024-09-17 3:55PM EDT | 115.00 | 1.67 | 1.63 | 1.70 | 0.00 | - | 10 | 9,503 | 49.76% |
| TSM250117P00120000 | 2024-09-17 12:31PM EDT | 120.00 | 2.12 | 1.99 | 2.08 | 0.00 | - | 1,061 | 12,343 | 47.94% |
| TSM250117P00125000 | 2024-09-17 2:00PM EDT | 125.00 | 2.60 | 2.48 | 2.55 | 0.00 | - | 1 | 3,813 | 46.24% |
| TSM250117P00130000 | 2024-09-17 11:49AM EDT | 130.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 12 | 10,292 | 45.01% |
| TSM250117P00135000 | 2024-09-16 3:24PM EDT | 135.00 | 3.91 | 3.80 | 3.95 | 0.00 | - | 4 | 5,842 | 43.67% |
| TSM250117P00140000 | 2024-09-17 10:41AM EDT | 140.00 | 4.82 | 4.75 | 4.90 | -0.02 | -0.41% | 6 | 8,958 | 42.58% |
| TSM250117P00145000 | 2024-09-17 3:23PM EDT | 145.00 | 6.25 | 5.95 | 6.05 | 0.00 | - | 14 | 6,414 | 41.60% |
| TSM250117P00150000 | 2024-09-17 2:00PM EDT | 150.00 | 7.35 | 7.35 | 7.45 | -0.31 | -4.05% | 6 | 8,511 | 40.80% |
| TSM250117P00155000 | 2024-09-17 11:34AM EDT | 155.00 | 8.95 | 9.00 | 9.15 | 0.00 | - | 3 | 4,912 | 40.23% |
| TSM250117P00160000 | 2024-09-17 2:14PM EDT | 160.00 | 11.21 | 10.85 | 11.00 | 0.00 | - | 12 | 11,472 | 39.41% |
| TSM250117P00165000 | 2024-09-18 10:03AM EDT | 165.00 | 13.20 | 13.05 | 13.25 | +0.35 | +2.72% | 3 | 2,550 | 39.00% |
| TSM250117P00170000 | 2024-09-17 11:55AM EDT | 170.00 | 15.25 | 15.40 | 15.60 | 0.00 | - | 1 | 4,450 | 38.18% |
| TSM250117P00175000 | 2024-09-17 9:54AM EDT | 175.00 | 18.25 | 18.20 | 18.40 | 0.00 | - | 1 | 1,451 | 37.86% |
| TSM250117P00180000 | 2024-09-13 10:41AM EDT | 180.00 | 19.25 | 21.05 | 21.30 | 0.00 | - | 32 | 2,413 | 37.14% |
| TSM250117P00185000 | 2024-09-17 10:12AM EDT | 185.00 | 23.80 | 24.35 | 24.55 | 0.00 | - | 24 | 487 | 36.69% |
| TSM250117P00190000 | 2024-09-17 9:41AM EDT | 190.00 | 26.87 | 27.75 | 27.95 | 0.00 | - | 2 | 810 | 36.01% |
| TSM250117P00195000 | 2024-09-06 11:14AM EDT | 195.00 | 40.15 | 31.35 | 31.60 | 0.00 | - | 20 | 102 | 35.38% |
| TSM250117P00200000 | 2024-09-12 10:12AM EDT | 200.00 | 34.00 | 35.45 | 35.70 | 0.00 | - | 1 | 153 | 35.55% |
| TSM250117P00210000 | 2024-08-27 2:07PM EDT | 210.00 | 42.45 | 43.65 | 43.95 | 0.00 | - | 1 | 11 | 34.36% |
| TSM250117P00220000 | 2024-08-13 11:43AM EDT | 220.00 | 51.70 | 48.60 | 50.45 | 0.00 | - | 19 | 46 | 0.00% |
| TSM250117P00230000 | 2024-07-26 11:55AM EDT | 230.00 | 68.65 | 58.10 | 60.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSM250117P00240000 | 2024-07-25 2:48PM EDT | 240.00 | 80.02 | 67.60 | 69.55 | 0.00 | - | 3 | 0 | 0.00% |
| TSM250117P00250000 | 2024-06-24 11:35AM EDT | 250.00 | 81.75 | 87.40 | 88.80 | 0.00 | - | - | 51 | 68.24% |
| TSM250117P00260000 | 2024-06-18 11:58AM EDT | 260.00 | 80.08 | 87.30 | 88.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.