Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250417C00080000 | 2024-09-11 11:35AM EDT | 80.00 | 85.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM250417C00095000 | 2024-09-11 11:05AM EDT | 95.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250417C00100000 | 2024-10-07 3:31PM EDT | 100.00 | 86.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250417C00105000 | 2024-10-09 1:17PM EDT | 105.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250417C00115000 | 2024-10-10 9:50AM EDT | 115.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250417C00120000 | 2024-10-07 9:41AM EDT | 120.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250417C00125000 | 2024-09-19 2:43PM EDT | 125.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250417C00130000 | 2024-09-19 3:43PM EDT | 130.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250417C00135000 | 2024-10-01 11:42AM EDT | 135.00 | 45.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250417C00140000 | 2024-10-10 11:54AM EDT | 140.00 | 53.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM250417C00145000 | 2024-10-09 3:59PM EDT | 145.00 | 50.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250417C00150000 | 2024-10-01 1:29PM EDT | 150.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250417C00155000 | 2024-10-09 1:08PM EDT | 155.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250417C00160000 | 2024-10-02 3:05PM EDT | 160.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250417C00165000 | 2024-10-09 9:32AM EDT | 165.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM250417C00170000 | 2024-10-10 12:11PM EDT | 170.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM250417C00175000 | 2024-10-10 1:19PM EDT | 175.00 | 28.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250417C00180000 | 2024-10-10 1:14PM EDT | 180.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250417C00185000 | 2024-10-09 11:00AM EDT | 185.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM250417C00190000 | 2024-10-10 12:44PM EDT | 190.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| TSM250417C00195000 | 2024-10-09 3:57PM EDT | 195.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSM250417C00200000 | 2024-10-10 3:52PM EDT | 200.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM250417C00210000 | 2024-10-08 11:37AM EDT | 210.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSM250417C00220000 | 2024-10-09 3:57PM EDT | 220.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSM250417C00230000 | 2024-10-10 11:20AM EDT | 230.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSM250417C00240000 | 2024-10-10 2:43PM EDT | 240.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TSM250417C00250000 | 2024-10-09 3:50PM EDT | 250.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSM250417C00260000 | 2024-10-08 3:56PM EDT | 260.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250417C00270000 | 2024-10-07 9:30AM EDT | 270.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM250417C00280000 | 2024-10-08 3:56PM EDT | 280.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250417P00080000 | 2024-10-07 9:30AM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TSM250417P00085000 | 2024-09-27 10:58AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM250417P00090000 | 2024-10-08 11:07AM EDT | 90.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM250417P00095000 | 2024-08-22 3:33PM EDT | 95.00 | 1.75 | 0.58 | 1.65 | 0.00 | - | - | 1 | 56.67% |
| TSM250417P00100000 | 2024-09-30 10:44AM EDT | 100.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250417P00105000 | 2024-08-19 10:28AM EDT | 105.00 | 2.19 | 1.89 | 2.06 | 0.00 | - | 3 | 3 | 56.08% |
| TSM250417P00110000 | 2024-10-02 3:28PM EDT | 110.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250417P00115000 | 2024-09-27 1:18PM EDT | 115.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM250417P00120000 | 2024-10-01 12:09PM EDT | 120.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250417P00125000 | 2024-10-10 3:55PM EDT | 125.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSM250417P00130000 | 2024-10-10 10:43AM EDT | 130.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250417P00135000 | 2024-10-02 3:52PM EDT | 135.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250417P00140000 | 2024-10-09 9:59AM EDT | 140.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSM250417P00145000 | 2024-10-03 9:31AM EDT | 145.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSM250417P00150000 | 2024-10-10 9:31AM EDT | 150.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSM250417P00155000 | 2024-10-10 10:44AM EDT | 155.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM250417P00160000 | 2024-10-10 3:37PM EDT | 160.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSM250417P00165000 | 2024-10-09 12:04PM EDT | 165.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TSM250417P00170000 | 2024-10-07 11:39AM EDT | 170.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM250417P00175000 | 2024-10-08 11:28AM EDT | 175.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| TSM250417P00180000 | 2024-10-08 9:46AM EDT | 180.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| TSM250417P00185000 | 2024-09-24 12:43PM EDT | 185.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.20% |
| TSM250417P00190000 | 2024-10-10 1:09PM EDT | 190.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSM250417P00220000 | 2024-08-19 12:17PM EDT | 220.00 | 50.64 | 54.15 | 55.45 | 0.00 | - | 4 | 2 | 60.85% |
| TSM250417P00230000 | 2024-10-07 1:20PM EDT | 230.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.