TSM - Taiwan Semiconductor Manufacturing Company Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 66.00 | 0.00 | - | 2 | 3 | 35.00 | 0.01 | 0.00 | - | 2 | 4,179 |
| 42.25 | 0.00 | - | 45 | 73 | 40.00 | 0.01 | 0.00 | - | 1 | 4,153 |
| 47.50 | 0.00 | - | 5 | 8 | 45.00 | 0.01 | 0.00 | - | 9 | 1,808 |
| 48.94 | 0.00 | - | 2 | 43 | 50.00 | 0.01 | 0.00 | - | 4 | 3,598 |
| 48.65 | 0.00 | - | 1 | 47 | 55.00 | 0.02 | +0.01 | +100.00% | 1 | 5,708 |
| 39.35 | 0.00 | - | 2 | 158 | 60.00 | 0.01 | 0.00 | - | 2 | 4,879 |
| 34.75 | 0.00 | - | 1 | 398 | 65.00 | 0.01 | -0.01 | -50.00% | 5 | 4,583 |
| 29.65 | 0.00 | - | 26 | 927 | 70.00 | 0.02 | +0.01 | +100.00% | 39 | 7,922 |
| 23.10 | -1.05 | -4.35% | 20 | 732 | 75.00 | 0.03 | -0.01 | -25.00% | 176 | 10,732 |
| 18.48 | -0.70 | -3.65% | 2 | 3,166 | 80.00 | 0.06 | -0.01 | -14.29% | 446 | 15,114 |
| 16.70 | -1.60 | -8.74% | 10 | 143 | 81.00 | 0.06 | -0.04 | -40.00% | 1 | 437 |
| 16.15 | -2.50 | -13.40% | 10 | 140 | 82.00 | 0.07 | -0.01 | -12.50% | 2 | 1,329 |
| 15.45 | -0.75 | -4.63% | 14 | 80 | 83.00 | 0.07 | -0.02 | -22.22% | 3 | 417 |
| 13.80 | -1.35 | -8.91% | 36 | 77 | 84.00 | 0.08 | -0.03 | -27.27% | 14 | 91 |
| 12.75 | -1.19 | -8.54% | 7 | 10,027 | 85.00 | 0.09 | -0.01 | -10.00% | 789 | 13,283 |
| 12.40 | -0.95 | -7.12% | 17 | 53 | 86.00 | 0.12 | -0.04 | -25.00% | 173 | 560 |
| 11.52 | -1.23 | -9.65% | 7 | 126 | 87.00 | 0.14 | 0.00 | - | 12 | 1,537 |
| 11.80 | 0.00 | - | 12 | 56 | 88.00 | 0.13 | -0.04 | -23.53% | 18 | 841 |
| 9.35 | -1.16 | -11.04% | 88 | 65 | 89.00 | 0.15 | -0.05 | -25.00% | 23 | 446 |
| 8.26 | -0.98 | -10.61% | 148 | 7,941 | 90.00 | 0.19 | -0.03 | -13.64% | 169 | 11,258 |
| 8.45 | 0.00 | - | 1 | 280 | 91.00 | 0.25 | -0.03 | -10.71% | 60 | 480 |
| 5.88 | -1.37 | -18.90% | 2 | 251 | 92.00 | 0.33 | -0.03 | -8.33% | 82 | 547 |
| 5.68 | -1.02 | -15.22% | 2 | 168 | 93.00 | 0.45 | -0.04 | -8.16% | 37 | 451 |
| 4.85 | -1.10 | -18.49% | 7 | 207 | 94.00 | 0.62 | 0.00 | - | 440 | 730 |
| 4.13 | -0.59 | -12.50% | 101 | 9,343 | 95.00 | 0.94 | +0.06 | +6.82% | 648 | 6,047 |
| 3.20 | -0.90 | -21.95% | 124 | 661 | 96.00 | 1.20 | +0.03 | +2.56% | 378 | 1,083 |
| 2.62 | -0.73 | -21.79% | 125 | 324 | 97.00 | 1.67 | +0.22 | +15.17% | 164 | 885 |
| 2.15 | -0.57 | -20.96% | 110 | 614 | 98.00 | 2.17 | +0.22 | +11.28% | 312 | 1,229 |
| 1.63 | -0.53 | -24.54% | 113 | 1,510 | 99.00 | 2.55 | +0.24 | +10.39% | 143 | 1,532 |
| 1.31 | -0.44 | -25.14% | 837 | 6,582 | 100.00 | 3.15 | +0.14 | +4.65% | 245 | 1,580 |
| 0.96 | -0.47 | -32.87% | 285 | 802 | 101.00 | 3.90 | +0.35 | +9.86% | 121 | 1,568 |
| 0.74 | -0.32 | -30.19% | 941 | 1,049 | 102.00 | 4.65 | +0.30 | +6.90% | 6 | 400 |
| 0.58 | -0.34 | -36.96% | 125 | 2,120 | 103.00 | 5.05 | 0.00 | - | 3 | 384 |
| 0.45 | -0.20 | -30.77% | 136 | 1,974 | 104.00 | 6.30 | +1.48 | +30.71% | 29 | 219 |
| 0.35 | -0.15 | -30.00% | 852 | 6,537 | 105.00 | 8.75 | +2.27 | +35.03% | 4 | 605 |
| 0.33 | -0.05 | -13.16% | 53 | 1,071 | 106.00 | 9.15 | +2.00 | +27.97% | 6 | 34 |
| 0.21 | -0.28 | -57.14% | 113 | 330 | 107.00 | 8.85 | 0.00 | - | - | 9 |
| 0.19 | -0.08 | -29.63% | 11 | 231 | 108.00 | 9.65 | 0.00 | - | - | 14 |
| 0.14 | -0.16 | -53.33% | 10 | 285 | 109.00 | 7.35 | 0.00 | - | - | 1 |
| 0.13 | -0.05 | -27.78% | 1,850 | 16,721 | 110.00 | 12.50 | +0.92 | +7.94% | 11 | 134 |
| 0.11 | -0.04 | -26.67% | 2 | 92 | 111.00 | - | - | - | - | - |
| 0.10 | -0.06 | -37.50% | 51 | 159 | 112.00 | 10.65 | 0.00 | - | - | 3 |
| 0.08 | -0.13 | -61.90% | 2 | 86 | 113.00 | 14.50 | 0.00 | - | - | 8 |
| 0.08 | -0.09 | -52.94% | 21 | 73 | 114.00 | 15.35 | 0.00 | - | - | 4 |
| 0.07 | -0.02 | -22.22% | 36 | 4,658 | 115.00 | 17.45 | +0.48 | +2.83% | 2 | 24 |
| 0.07 | -0.01 | -12.50% | 1 | 70 | 116.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 55 | 117.00 | 15.30 | 0.00 | - | - | 9 |
| 0.04 | -0.02 | -33.33% | 1 | 7 | 118.00 | 16.25 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 43 | 12,240 | 120.00 | 18.35 | 0.00 | - | 13 | 13 |
| 0.02 | -0.02 | -50.00% | 3 | 7,210 | 125.00 | 26.12 | 0.00 | - | 5 | 4 |
| 0.01 | -0.03 | -75.00% | 11 | 3,525 | 130.00 | 43.70 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 9 | 526 | 135.00 | 31.15 | 0.00 | - | 8 | 8 |
| 0.01 | 0.00 | - | 32 | 1,920 | 140.00 | 40.70 | 0.00 | - | 8 | 8 |
| 0.03 | 0.00 | - | 1 | 273 | 145.00 | 61.60 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 12 | 939 | 150.00 | 56.00 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 4 | 258 | 155.00 | 65.60 | 0.00 | - | 2 | 1 |
| 0.03 | 0.00 | - | 100 | 466 | 160.00 | 78.55 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.