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
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 135.80 | +8.90 | +7.01% | 1 | 17 | 45.00 | 0.40 | +0.03 | +8.11% | 1 | 1,775 |
| 141.30 | 0.00 | - | 2 | 7 | 50.00 | 0.47 | 0.00 | - | 474 | 1,119 |
| 119.73 | 0.00 | - | - | 1 | 55.00 | 0.50 | 0.00 | - | 3 | 710 |
| 111.35 | 0.00 | - | 1 | 235 | 60.00 | 0.58 | 0.00 | - | 7 | 278 |
| 112.10 | 0.00 | - | 1 | 19 | 65.00 | 0.71 | 0.00 | - | 8 | 1,061 |
| 112.00 | +1.00 | +0.90% | 10 | 161 | 70.00 | 0.82 | +0.03 | +3.80% | 5 | 2,338 |
| 103.65 | 0.00 | - | 2 | 127 | 75.00 | 0.95 | 0.00 | - | 1 | 985 |
| 102.50 | +4.85 | +4.97% | 10 | 154 | 80.00 | 1.07 | 0.00 | - | 5 | 869 |
| 88.10 | 0.00 | - | 1 | 86 | 85.00 | 1.12 | 0.00 | - | 10 | 134 |
| 92.49 | -1.28 | -1.37% | 1 | 192 | 90.00 | 1.41 | 0.00 | - | 1 | 2,593 |
| 85.50 | 0.00 | - | 2 | 152 | 95.00 | 1.62 | 0.00 | - | 1 | 578 |
| 83.85 | +7.00 | +9.11% | 20 | 1,136 | 100.00 | 1.88 | 0.00 | - | 20 | 5,184 |
| 72.35 | 0.00 | - | 3 | 172 | 105.00 | 2.19 | 0.00 | - | 2 | 3,091 |
| 73.20 | 0.00 | - | 1 | 871 | 110.00 | 2.78 | 0.00 | - | 6 | 1,102 |
| 51.69 | 0.00 | - | 4 | 587 | 115.00 | 3.31 | 0.00 | - | 1 | 8,693 |
| 61.00 | 0.00 | - | 1 | 426 | 120.00 | 3.50 | -0.10 | -2.78% | 1 | 1,856 |
| 61.00 | 0.00 | - | 10 | 620 | 125.00 | 3.96 | -0.82 | -17.15% | 1 | 2,568 |
| 56.65 | -1.30 | -2.24% | 2 | 686 | 130.00 | 5.51 | 0.00 | - | 1 | 6,231 |
| 54.55 | 0.00 | - | 1 | 200 | 135.00 | 5.91 | 0.00 | - | 2 | 4,259 |
| 50.60 | 0.00 | - | 4 | 821 | 140.00 | 7.15 | 0.00 | - | 3 | 5,416 |
| 46.55 | 0.00 | - | 14 | 418 | 145.00 | 7.87 | -0.33 | -4.02% | 7 | 1,833 |
| 41.95 | -1.05 | -2.44% | 5 | 1,334 | 150.00 | 9.36 | +0.04 | +0.43% | 1 | 5,095 |
| 39.60 | 0.00 | - | 5 | 622 | 155.00 | 12.47 | 0.00 | - | 39 | 1,502 |
| 35.91 | -0.59 | -1.62% | 2 | 516 | 160.00 | 12.77 | 0.00 | - | 1 | 3,633 |
| 28.55 | 0.00 | - | 10 | 1,269 | 165.00 | 14.60 | 0.00 | - | 1 | 526 |
| 31.00 | +0.20 | +0.65% | 22 | 961 | 170.00 | 16.50 | -0.40 | -2.37% | 81 | 5,173 |
| 27.85 | -0.41 | -1.45% | 23 | 1,532 | 175.00 | 19.30 | 0.00 | - | 57 | 214 |
| 25.55 | -0.23 | -0.89% | 6 | 953 | 180.00 | 20.80 | -3.44 | -14.19% | 13 | 264 |
| 23.05 | -0.33 | -1.41% | 24 | 988 | 185.00 | 27.35 | 0.00 | - | 2 | 77 |
| 21.50 | +0.70 | +3.37% | 8 | 1,494 | 190.00 | 23.45 | 0.00 | - | 22 | 55 |
| 18.95 | -0.40 | -2.07% | 1 | 4,091 | 195.00 | 27.90 | 0.00 | - | 1 | 99 |
| 17.70 | -0.30 | -1.67% | 18 | 4,839 | 200.00 | 29.05 | 0.00 | - | 2 | 73 |
| 13.75 | -0.48 | -3.37% | 14 | 2,381 | 210.00 | 76.05 | 0.00 | - | 1 | 1 |
| 11.63 | -0.37 | -3.08% | 9 | 3,215 | 220.00 | 48.55 | 0.00 | - | 19 | 75 |
| 8.93 | +1.53 | +20.68% | 12 | 829 | 230.00 | 58.15 | 0.00 | - | 1 | 1 |
| 7.15 | +0.45 | +6.72% | 12 | 404 | 240.00 | 70.85 | 0.00 | - | 3 | 1 |
| 6.00 | 0.00 | - | 1 | 964 | 250.00 | 81.05 | 0.00 | - | 1 | 5 |
| 4.65 | -0.40 | -7.92% | 20 | 8,909 | 260.00 | - | - | - | - | - |
| 3.75 | -0.23 | -5.78% | 26 | 138 | 270.00 | - | - | - | - | - |
| 3.21 | 0.00 | - | 6 | 578 | 280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.