Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250815C00090000 | 2024-09-11 3:54PM EDT | 90.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250815C00095000 | 2024-09-03 11:54AM EDT | 95.00 | 72.25 | 87.15 | 90.90 | 0.00 | - | - | 2 | 30.76% |
| TSM250815C00100000 | 2024-10-09 1:15PM EDT | 100.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250815C00105000 | 2024-10-10 9:50AM EDT | 105.00 | 85.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250815C00110000 | 2024-10-09 1:59PM EDT | 110.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM250815C00115000 | 2024-10-10 11:11AM EDT | 115.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250815C00120000 | 2024-10-10 11:56AM EDT | 120.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250815C00125000 | 2024-09-11 10:08AM EDT | 125.00 | 49.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM250815C00130000 | 2024-09-23 10:08AM EDT | 130.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM250815C00135000 | 2024-09-24 10:25AM EDT | 135.00 | 54.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM250815C00140000 | 2024-10-07 10:07AM EDT | 140.00 | 54.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250815C00145000 | 2024-10-02 9:48AM EDT | 145.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250815C00150000 | 2024-10-07 12:11PM EDT | 150.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM250815C00155000 | 2024-09-30 10:10AM EDT | 155.00 | 38.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM250815C00160000 | 2024-10-02 12:53PM EDT | 160.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSM250815C00165000 | 2024-10-07 1:12PM EDT | 165.00 | 39.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM250815C00170000 | 2024-10-10 3:57PM EDT | 170.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSM250815C00175000 | 2024-10-04 2:22PM EDT | 175.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250815C00180000 | 2024-10-10 9:35AM EDT | 180.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250815C00185000 | 2024-10-10 11:11AM EDT | 185.00 | 29.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSM250815C00190000 | 2024-10-10 12:02PM EDT | 190.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSM250815C00195000 | 2024-10-03 2:12PM EDT | 195.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSM250815C00200000 | 2024-10-10 1:38PM EDT | 200.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSM250815C00210000 | 2024-10-09 12:14PM EDT | 210.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM250815C00220000 | 2024-10-09 12:35PM EDT | 220.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TSM250815C00230000 | 2024-10-10 12:13PM EDT | 230.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSM250815C00240000 | 2024-10-09 12:37PM EDT | 240.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSM250815C00250000 | 2024-10-10 12:13PM EDT | 250.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 6.25% |
| TSM250815C00260000 | 2024-10-07 10:30AM EDT | 260.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM250815C00280000 | 2024-10-10 3:59PM EDT | 280.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250815P00080000 | 2024-09-30 2:13PM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSM250815P00095000 | 2024-09-03 10:32AM EDT | 95.00 | 2.85 | 1.83 | 2.14 | 0.00 | - | 2 | 3 | 50.32% |
| TSM250815P00100000 | 2024-09-30 2:35PM EDT | 100.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250815P00105000 | 2024-10-09 11:10AM EDT | 105.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250815P00110000 | 2024-09-26 9:33AM EDT | 110.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSM250815P00120000 | 2024-10-09 1:29PM EDT | 120.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250815P00125000 | 2024-10-03 10:52AM EDT | 125.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| TSM250815P00130000 | 2024-09-26 9:58AM EDT | 130.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSM250815P00135000 | 2024-09-06 11:33AM EDT | 135.00 | 12.30 | 6.35 | 6.80 | 0.00 | - | 16 | 19 | 41.65% |
| TSM250815P00140000 | 2024-10-04 3:42PM EDT | 140.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSM250815P00145000 | 2024-10-07 9:34AM EDT | 145.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM250815P00150000 | 2024-10-07 11:39AM EDT | 150.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSM250815P00155000 | 2024-10-08 12:55PM EDT | 155.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM250815P00160000 | 2024-10-07 12:17PM EDT | 160.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| TSM250815P00165000 | 2024-10-08 2:42PM EDT | 165.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSM250815P00170000 | 2024-10-02 12:52PM EDT | 170.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSM250815P00175000 | 2024-10-10 1:15PM EDT | 175.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSM250815P00180000 | 2024-10-10 11:57AM EDT | 180.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TSM250815P00185000 | 2024-09-24 11:42AM EDT | 185.00 | 25.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| TSM250815P00210000 | 2024-08-26 11:42AM EDT | 210.00 | 48.05 | 38.50 | 39.20 | 0.00 | - | - | 5 | 35.00% |
© 2024 Yahoo. All rights reserved.