Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.35 | 0.00 | - | 1 | 22 | 40.00 | 0.04 | 0.00 | - | 6 | 404 |
| 36.40 | 0.00 | - | 10 | 10 | 45.00 | 0.02 | 0.00 | - | 23 | 719 |
| 45.30 | 0.00 | - | 2 | 4 | 50.00 | 0.02 | 0.00 | - | 7 | 445 |
| 35.96 | 0.00 | - | 1 | 4 | 55.00 | 0.01 | 0.00 | - | 1 | 447 |
| 32.85 | 0.00 | - | 5 | 187 | 60.00 | 0.01 | 0.00 | - | 1 | 1,036 |
| 30.25 | +1.72 | +6.03% | 70 | 254 | 65.00 | 0.02 | 0.00 | - | 1 | 6,103 |
| 25.22 | +2.16 | +9.37% | 33 | 1,130 | 70.00 | 0.02 | -0.01 | -33.33% | 44 | 6,605 |
| 20.00 | +0.71 | +3.68% | 6 | 7,197 | 75.00 | 0.02 | 0.00 | - | 12 | 10,145 |
| 16.15 | 0.00 | - | 4 | 17 | 78.00 | 0.03 | -0.01 | -25.00% | 255 | 124 |
| 12.10 | 0.00 | - | 1 | 2 | 79.00 | 0.03 | -0.01 | -25.00% | 5 | 109 |
| 15.20 | +1.18 | +8.42% | 7 | 4,636 | 80.00 | 0.05 | 0.00 | - | 24 | 6,450 |
| 14.05 | +0.95 | +7.25% | 25 | 24 | 81.00 | 0.05 | 0.00 | - | 28 | 66 |
| 11.65 | 0.00 | - | - | 6 | 82.00 | 0.06 | 0.00 | - | 94 | 133 |
| 12.75 | -0.85 | -6.25% | 1 | 11 | 83.00 | 0.08 | 0.00 | - | 24 | 129 |
| 11.79 | +0.19 | +1.64% | 2 | 9 | 84.00 | 0.08 | -0.01 | -11.11% | 55 | 159 |
| 10.25 | +1.12 | +12.27% | 23 | 3,655 | 85.00 | 0.11 | -0.01 | -8.33% | 729 | 5,804 |
| 9.14 | +0.94 | +11.46% | 4 | 60 | 86.00 | 0.13 | -0.02 | -13.33% | 9 | 963 |
| 8.40 | +1.75 | +26.32% | 4 | 98 | 87.00 | 0.20 | -0.03 | -13.04% | 19 | 1,608 |
| 7.40 | +0.49 | +7.09% | 58 | 157 | 88.00 | 0.27 | -0.01 | -3.57% | 58 | 600 |
| 5.90 | 0.00 | - | 32 | 283 | 89.00 | 0.38 | -0.02 | -5.00% | 67 | 1,157 |
| 5.15 | +0.54 | +11.71% | 44 | 4,777 | 90.00 | 0.52 | +0.02 | +4.00% | 1,067 | 5,071 |
| 4.40 | +0.10 | +2.33% | 9 | 389 | 91.00 | 0.71 | -0.03 | -4.05% | 381 | 960 |
| 3.50 | -0.10 | -2.78% | 50 | 1,734 | 92.00 | 0.96 | -0.08 | -7.69% | 1,626 | 818 |
| 2.80 | -0.09 | -3.11% | 72 | 1,138 | 93.00 | 1.33 | -0.05 | -3.62% | 294 | 547 |
| 2.29 | -0.05 | -2.14% | 133 | 1,535 | 94.00 | 1.62 | -0.33 | -16.92% | 3,286 | 419 |
| 1.75 | -0.10 | -5.41% | 500 | 2,996 | 95.00 | 2.19 | +0.10 | +4.78% | 154 | 1,620 |
| 1.30 | -0.11 | -7.80% | 1,019 | 1,094 | 96.00 | 2.76 | +0.11 | +4.15% | 301 | 270 |
| 1.03 | -0.05 | -4.63% | 255 | 788 | 97.00 | 3.50 | -0.65 | -15.66% | 81 | 225 |
| 0.74 | +0.04 | +5.71% | 130 | 944 | 98.00 | 3.90 | -0.80 | -17.02% | 76 | 119 |
| 0.48 | +0.07 | +17.07% | 123 | 688 | 99.00 | 4.51 | -1.64 | -26.67% | 1 | 164 |
| 0.38 | -0.02 | -5.00% | 493 | 4,902 | 100.00 | 5.40 | -1.01 | -15.76% | 13 | 292 |
| 0.37 | +0.08 | +27.59% | 51 | 661 | 101.00 | 6.05 | +0.70 | +13.08% | 12 | 55 |
| 0.30 | +0.11 | +57.89% | 159 | 2,170 | 102.00 | 8.95 | 0.00 | - | 4 | 109 |
| 0.15 | 0.00 | - | 16 | 589 | 103.00 | - | - | - | - | - |
| 0.12 | +0.03 | +33.33% | 149 | 11,801 | 105.00 | 11.24 | 0.00 | - | 21 | 38 |
| 0.04 | -0.01 | -20.00% | 7 | 2,066 | 110.00 | 15.85 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 10 | 1,910 | 115.00 | 21.75 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 4 | 598 | 120.00 | 30.01 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
