Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 134.54 | -3.72 | -2.69% | 1 | 69 | 35.00 | 0.10 | -0.01 | -9.09% | 1,445 | 34,066 |
| 117.00 | 0.00 | - | 1 | 51 | 40.00 | 0.10 | 0.00 | - | 1 | 22,004 |
| 89.00 | 0.00 | - | 1 | 32 | 45.00 | 0.18 | 0.00 | - | 3 | 6,022 |
| 124.82 | 0.00 | - | 1 | 142 | 50.00 | 0.19 | -0.04 | -17.39% | 1 | 18,513 |
| 108.95 | 0.00 | - | 4 | 2,698 | 55.00 | 0.30 | 0.00 | - | 21 | 6,092 |
| 105.25 | 0.00 | - | 1 | 377 | 60.00 | 0.45 | 0.00 | - | 100 | 7,946 |
| 98.49 | 0.00 | - | 3 | 2,578 | 65.00 | 0.38 | 0.00 | - | 30 | 14,893 |
| 100.63 | -4.57 | -4.34% | 1 | 2,297 | 70.00 | 0.45 | +0.02 | +4.65% | 1 | 16,818 |
| 99.13 | 0.00 | - | 5 | 257 | 75.00 | 0.73 | 0.00 | - | 7 | 8,128 |
| 96.25 | 0.00 | - | 1 | 3,125 | 80.00 | 0.60 | 0.00 | - | 2 | 15,440 |
| 88.22 | 0.00 | - | 1 | 853 | 85.00 | 1.08 | 0.00 | - | 16 | 6,756 |
| 83.70 | 0.00 | - | 1 | 2,655 | 90.00 | 0.75 | -0.02 | -2.60% | 146 | 19,461 |
| 77.00 | +2.24 | +3.00% | 1 | 898 | 95.00 | 0.89 | +0.03 | +3.49% | 10 | 8,002 |
| 72.50 | -3.70 | -4.86% | 12 | 3,434 | 100.00 | 1.00 | +0.02 | +2.04% | 6 | 11,607 |
| 69.00 | 0.00 | - | 2 | 1,794 | 105.00 | 1.23 | +0.08 | +6.96% | 3 | 9,215 |
| 60.52 | -0.88 | -1.43% | 1 | 2,272 | 110.00 | 1.51 | +0.15 | +11.03% | 2 | 18,977 |
| 56.75 | +5.43 | +10.58% | 11 | 2,577 | 115.00 | 1.82 | +0.12 | +7.06% | 2 | 9,503 |
| 57.00 | 0.00 | - | 1 | 4,561 | 120.00 | 2.05 | +0.09 | +4.59% | 1,738 | 12,049 |
| 52.19 | 0.00 | - | 3 | 1,356 | 125.00 | 2.53 | -0.07 | -2.69% | 2 | 3,812 |
| 44.25 | -4.45 | -9.14% | 9 | 6,791 | 130.00 | 3.15 | +0.38 | +13.72% | 130 | 10,177 |
| 44.80 | 0.00 | - | 2 | 885 | 135.00 | 3.91 | +0.31 | +8.61% | 4 | 5,845 |
| 35.60 | -4.05 | -10.21% | 13 | 3,075 | 140.00 | 4.82 | +0.58 | +13.68% | 10 | 8,946 |
| 31.10 | -3.56 | -10.27% | 34 | 1,701 | 145.00 | 6.30 | +1.10 | +21.15% | 5 | 6,402 |
| 28.36 | -4.22 | -12.95% | 51 | 5,910 | 150.00 | 7.70 | +1.14 | +17.38% | 30 | 8,480 |
| 25.00 | -3.30 | -11.66% | 13 | 7,351 | 155.00 | 9.52 | +1.47 | +18.26% | 19 | 4,913 |
| 22.24 | -3.31 | -12.95% | 85 | 2,813 | 160.00 | 10.82 | +1.47 | +15.72% | 22 | 11,462 |
| 19.25 | -3.10 | -13.87% | 79 | 2,675 | 165.00 | 12.91 | +1.75 | +15.68% | 271 | 2,462 |
| 16.60 | -2.70 | -13.99% | 144 | 2,637 | 170.00 | 15.25 | +1.50 | +10.91% | 352 | 4,406 |
| 14.27 | -3.01 | -17.42% | 61 | 3,108 | 175.00 | 17.93 | +2.28 | +14.57% | 1 | 1,451 |
| 12.15 | -2.35 | -16.21% | 34 | 3,761 | 180.00 | 19.25 | 0.00 | - | 32 | 2,413 |
| 10.37 | -2.63 | -20.23% | 21 | 5,284 | 185.00 | 22.25 | 0.00 | - | 26 | 473 |
| 8.80 | -1.70 | -16.19% | 25 | 2,348 | 190.00 | 28.40 | +2.00 | +7.58% | 7 | 810 |
| 9.05 | 0.00 | - | 36 | 3,607 | 195.00 | 40.15 | 0.00 | - | 20 | 102 |
| 6.10 | -1.47 | -19.42% | 123 | 17,795 | 200.00 | 34.00 | 0.00 | - | 1 | 153 |
| 4.00 | -1.25 | -23.81% | 13 | 10,526 | 210.00 | 42.45 | 0.00 | - | 1 | 11 |
| 2.92 | -0.75 | -20.44% | 64 | 10,597 | 220.00 | 51.70 | 0.00 | - | 19 | 46 |
| 1.79 | -0.73 | -28.97% | 10 | 5,855 | 230.00 | 68.65 | 0.00 | - | 1 | 6 |
| 1.30 | -0.45 | -25.71% | 36 | 1,037 | 240.00 | 80.02 | 0.00 | - | 3 | 0 |
| 0.79 | -0.36 | -31.30% | 24 | 6,226 | 250.00 | 81.75 | 0.00 | - | - | 51 |
| 0.53 | -0.26 | -32.91% | 48 | 3,835 | 260.00 | 80.08 | 0.00 | - | - | 2 |
| 0.41 | -0.15 | -26.79% | 6 | 126 | 270.00 | - | - | - | - | - |
| 0.27 | -0.10 | -27.03% | 20 | 1,165 | 280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.