Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913C00120000 | 2024-08-28 12:51PM EDT | 120.00 | 49.48 | 36.15 | 37.65 | 0.00 | - | 2 | 2 | 94.53% |
| TSM240913C00125000 | 2024-08-12 11:32AM EDT | 125.00 | 44.25 | 31.10 | 32.50 | 0.00 | - | - | 1 | 120.51% |
| TSM240913C00130000 | 2024-08-13 3:02PM EDT | 130.00 | 42.94 | 25.75 | 27.55 | 0.00 | - | 1 | 3 | 105.57% |
| TSM240913C00135000 | 2024-09-06 3:05PM EDT | 135.00 | 22.25 | 21.60 | 23.50 | +5.25 | +30.88% | 2 | 3 | 88.87% |
| TSM240913C00140000 | 2024-09-05 12:18PM EDT | 140.00 | 23.95 | 16.90 | 17.65 | 0.00 | - | 3 | 8 | 63.72% |
| TSM240913C00145000 | 2024-09-06 11:05AM EDT | 145.00 | 13.30 | 12.15 | 13.80 | -6.00 | -31.09% | 3 | 5 | 64.67% |
| TSM240913C00150000 | 2024-09-06 3:48PM EDT | 150.00 | 8.80 | 8.15 | 8.90 | -5.20 | -37.14% | 40 | 29 | 54.54% |
| TSM240913C00155000 | 2024-09-06 3:44PM EDT | 155.00 | 5.13 | 5.05 | 5.25 | -4.87 | -48.70% | 175 | 88 | 52.39% |
| TSM240913C00157500 | 2024-09-06 3:59PM EDT | 157.50 | 3.85 | 3.70 | 3.85 | -3.70 | -49.01% | 369 | 32 | 51.07% |
| TSM240913C00160000 | 2024-09-06 3:57PM EDT | 160.00 | 2.72 | 2.67 | 2.78 | -2.98 | -52.28% | 740 | 409 | 50.88% |
| TSM240913C00162500 | 2024-09-06 3:59PM EDT | 162.50 | 1.90 | 1.82 | 1.94 | -2.80 | -59.57% | 757 | 419 | 50.34% |
| TSM240913C00165000 | 2024-09-06 3:59PM EDT | 165.00 | 1.25 | 1.20 | 1.30 | -2.20 | -63.77% | 3,873 | 1,629 | 50.76% |
| TSM240913C00167500 | 2024-09-06 3:55PM EDT | 167.50 | 0.78 | 0.78 | 0.85 | -1.61 | -67.36% | 706 | 907 | 50.59% |
| TSM240913C00170000 | 2024-09-06 3:56PM EDT | 170.00 | 0.54 | 0.49 | 0.54 | -1.09 | -66.87% | 2,501 | 4,351 | 50.54% |
| TSM240913C00172500 | 2024-09-06 3:57PM EDT | 172.50 | 0.33 | 0.30 | 0.34 | -0.72 | -68.57% | 522 | 893 | 50.05% |
| TSM240913C00175000 | 2024-09-06 3:58PM EDT | 175.00 | 0.20 | 0.18 | 0.22 | -0.50 | -71.43% | 1,718 | 5,384 | 50.59% |
| TSM240913C00177500 | 2024-09-06 3:59PM EDT | 177.50 | 0.12 | 0.12 | 0.14 | -0.30 | -71.43% | 2,122 | 2,699 | 51.56% |
| TSM240913C00180000 | 2024-09-06 3:06PM EDT | 180.00 | 0.09 | 0.09 | 0.10 | -0.18 | -66.67% | 285 | 1,756 | 53.52% |
| TSM240913C00182500 | 2024-09-06 3:59PM EDT | 182.50 | 0.07 | 0.04 | 0.07 | -0.11 | -61.11% | 38 | 258 | 53.52% |
| TSM240913C00185000 | 2024-09-06 3:59PM EDT | 185.00 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 558 | 1,409 | 55.08% |
| TSM240913C00187500 | 2024-09-06 9:50AM EDT | 187.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 8 | 132 | 58.98% |
| TSM240913C00190000 | 2024-09-06 2:07PM EDT | 190.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 19 | 960 | 59.38% |
| TSM240913C00192500 | 2024-09-05 2:17PM EDT | 192.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 68.36% |
| TSM240913C00195000 | 2024-09-06 2:30PM EDT | 195.00 | 0.01 | 0.00 | 0.14 | -0.03 | -75.00% | 31 | 300 | 75.39% |
| TSM240913C00200000 | 2024-09-05 11:02AM EDT | 200.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 926 | 74.61% |
| TSM240913C00205000 | 2024-09-05 3:16PM EDT | 205.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 2 | 17 | 89.84% |
| TSM240913C00210000 | 2024-09-05 2:08PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 191 | 75.00% |
| TSM240913C00215000 | 2024-08-28 3:51PM EDT | 215.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 36 | 152 | 78.13% |
| TSM240913C00220000 | 2024-09-06 11:01AM EDT | 220.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 5 | 185 | 84.38% |
| TSM240913C00225000 | 2024-08-16 9:49AM EDT | 225.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 11 | 16 | 90.63% |
| TSM240913C00230000 | 2024-08-30 1:07PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 93.75% |
| TSM240913C00235000 | 2024-09-03 10:45AM EDT | 235.00 | 0.07 | 0.00 | 0.01 | +0.06 | +600.00% | 1 | 8 | 98.44% |
| TSM240913C00250000 | 2024-09-05 12:18PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 392 | 112.50% |
| TSM240913C00255000 | 2024-09-04 2:01PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 118.75% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913P00090000 | 2024-09-06 11:24AM EDT | 90.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 72 | 357 | 159.38% |
| TSM240913P00095000 | 2024-09-06 3:01PM EDT | 95.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 2 | 11 | 148.44% |
| TSM240913P00100000 | 2024-09-06 3:59PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 21 | 131.25% |
| TSM240913P00105000 | 2024-09-06 3:55PM EDT | 105.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 16 | 67 | 125.00% |
| TSM240913P00110000 | 2024-09-06 3:55PM EDT | 110.00 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 103 | 495 | 115.63% |
| TSM240913P00115000 | 2024-09-06 1:51PM EDT | 115.00 | 0.07 | 0.03 | 0.08 | +0.05 | +250.00% | 117 | 129 | 102.73% |
| TSM240913P00120000 | 2024-09-06 3:44PM EDT | 120.00 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 200 | 225 | 96.88% |
| TSM240913P00125000 | 2024-09-06 3:55PM EDT | 125.00 | 0.14 | 0.13 | 0.16 | +0.07 | +100.00% | 252 | 440 | 89.45% |
| TSM240913P00130000 | 2024-09-06 3:59PM EDT | 130.00 | 0.19 | 0.19 | 0.41 | +0.09 | +90.00% | 143 | 391 | 86.72% |
| TSM240913P00135000 | 2024-09-06 3:59PM EDT | 135.00 | 0.29 | 0.28 | 0.31 | +0.15 | +107.14% | 104 | 300 | 71.97% |
| TSM240913P00140000 | 2024-09-06 3:52PM EDT | 140.00 | 0.48 | 0.48 | 0.53 | +0.28 | +140.00% | 210 | 292 | 65.43% |
| TSM240913P00145000 | 2024-09-06 3:57PM EDT | 145.00 | 0.92 | 0.92 | 0.99 | +0.57 | +162.86% | 182 | 302 | 60.50% |
| TSM240913P00150000 | 2024-09-06 3:53PM EDT | 150.00 | 1.81 | 1.82 | 1.90 | +1.07 | +144.59% | 2,014 | 1,295 | 56.93% |
| TSM240913P00152500 | 2024-09-06 3:58PM EDT | 152.50 | 2.49 | 2.46 | 2.64 | +1.44 | +137.14% | 994 | 364 | 55.32% |
| TSM240913P00155000 | 2024-09-06 3:58PM EDT | 155.00 | 3.50 | 3.45 | 3.55 | +2.02 | +136.49% | 2,392 | 809 | 54.57% |
| TSM240913P00157500 | 2024-09-06 3:59PM EDT | 157.50 | 4.66 | 4.60 | 4.80 | +2.35 | +101.73% | 588 | 626 | 54.15% |
| TSM240913P00160000 | 2024-09-06 3:59PM EDT | 160.00 | 6.09 | 6.00 | 6.25 | +3.18 | +109.28% | 2,379 | 2,601 | 53.71% |
| TSM240913P00162500 | 2024-09-06 3:30PM EDT | 162.50 | 7.26 | 7.50 | 8.95 | +3.04 | +72.04% | 325 | 585 | 59.62% |
| TSM240913P00165000 | 2024-09-06 3:50PM EDT | 165.00 | 9.35 | 9.05 | 9.90 | +3.80 | +68.47% | 100 | 436 | 50.68% |
| TSM240913P00167500 | 2024-09-06 3:55PM EDT | 167.50 | 11.95 | 11.25 | 12.10 | +4.80 | +67.13% | 45 | 111 | 53.47% |
| TSM240913P00170000 | 2024-09-06 3:46PM EDT | 170.00 | 13.65 | 13.25 | 14.20 | +5.39 | +65.25% | 65 | 1,255 | 50.68% |
| TSM240913P00172500 | 2024-09-06 3:05PM EDT | 172.50 | 16.12 | 14.95 | 16.90 | +5.48 | +51.50% | 5 | 193 | 72.66% |
| TSM240913P00175000 | 2024-09-06 3:57PM EDT | 175.00 | 18.43 | 17.35 | 19.90 | +6.08 | +49.23% | 13 | 341 | 60.16% |
| TSM240913P00177500 | 2024-09-03 2:23PM EDT | 177.50 | 17.32 | 19.80 | 21.75 | 0.00 | - | 18 | 18 | 83.01% |
| TSM240913P00180000 | 2024-09-06 3:48PM EDT | 180.00 | 23.24 | 21.40 | 24.15 | +6.59 | +39.58% | 208 | 588 | 86.87% |
| TSM240913P00182500 | 2024-08-29 12:56PM EDT | 182.50 | 12.73 | 24.70 | 26.90 | 0.00 | - | 1 | 5 | 60.16% |
| TSM240913P00185000 | 2024-09-06 1:55PM EDT | 185.00 | 28.75 | 28.05 | 29.35 | +3.88 | +15.60% | 21 | 39 | 84.86% |
| TSM240913P00187500 | 2024-08-30 12:17PM EDT | 187.50 | 18.55 | 30.50 | 32.05 | 0.00 | - | 1 | 1 | 92.82% |
| TSM240913P00190000 | 2024-09-03 9:31AM EDT | 190.00 | 30.08 | 32.90 | 34.45 | +6.63 | +28.27% | 1 | 16 | 94.14% |
| TSM240913P00200000 | 2024-08-29 11:03AM EDT | 200.00 | 28.30 | 42.90 | 44.45 | 0.00 | - | - | 1 | 113.09% |
© 2024 Yahoo. All rights reserved.