Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00085000 | 2024-04-08 9:30AM EDT | 85.00 | 60.10 | 49.25 | 51.60 | 0.00 | - | 1 | 1 | 161.52% |
| TSM240510C00090000 | 2024-04-23 3:10PM EDT | 90.00 | 43.54 | 44.20 | 46.65 | 0.00 | - | - | 2 | 144.34% |
| TSM240510C00100000 | 2024-04-05 2:15PM EDT | 100.00 | 41.74 | 33.75 | 36.25 | 0.00 | - | 3 | 3 | 79.49% |
| TSM240510C00105000 | 2024-05-01 2:27PM EDT | 105.00 | 31.23 | 29.45 | 31.20 | +2.51 | +8.74% | 1 | 3 | 92.48% |
| TSM240510C00110000 | 2024-04-25 9:42AM EDT | 110.00 | 21.19 | 24.40 | 26.20 | 0.00 | - | 1 | 9 | 77.10% |
| TSM240510C00115000 | 2024-04-26 10:06AM EDT | 115.00 | 22.60 | 19.45 | 20.90 | 0.00 | - | 1 | 6 | 57.81% |
| TSM240510C00118000 | 2024-04-22 9:42AM EDT | 118.00 | 10.27 | 16.35 | 17.65 | 0.00 | - | - | 1 | 65.48% |
| TSM240510C00120000 | 2024-04-30 11:23AM EDT | 120.00 | 19.10 | 13.75 | 15.65 | 0.00 | - | 1 | 16 | 59.38% |
| TSM240510C00123000 | 2024-04-29 9:59AM EDT | 123.00 | 14.20 | 11.90 | 12.65 | 0.00 | - | 1 | 9 | 50.15% |
| TSM240510C00124000 | 2024-04-25 3:34PM EDT | 124.00 | 14.24 | 11.10 | 11.75 | 0.00 | - | 1 | 29 | 49.07% |
| TSM240510C00125000 | 2024-04-30 11:16AM EDT | 125.00 | 14.20 | 10.00 | 10.85 | 0.00 | - | 1 | 161 | 47.78% |
| TSM240510C00126000 | 2024-05-01 2:40PM EDT | 126.00 | 10.95 | 9.45 | 9.80 | +2.35 | +27.33% | 3 | 17 | 43.56% |
| TSM240510C00127000 | 2024-05-01 11:36AM EDT | 127.00 | 8.45 | 8.50 | 9.05 | -3.15 | -27.16% | 2 | 79 | 44.48% |
| TSM240510C00128000 | 2024-05-01 1:31PM EDT | 128.00 | 7.41 | 6.85 | 8.50 | -3.41 | -31.52% | 1 | 76 | 47.66% |
| TSM240510C00129000 | 2024-05-01 3:00PM EDT | 129.00 | 10.59 | 6.65 | 7.20 | +1.69 | +18.99% | 12 | 131 | 39.55% |
| TSM240510C00130000 | 2024-05-01 3:39PM EDT | 130.00 | 7.00 | 6.10 | 6.40 | -2.23 | -24.16% | 61 | 91 | 38.53% |
| TSM240510C00131000 | 2024-05-01 11:58AM EDT | 131.00 | 4.60 | 5.50 | 5.65 | -3.90 | -45.88% | 10 | 148 | 37.74% |
| TSM240510C00132000 | 2024-05-01 3:08PM EDT | 132.00 | 7.53 | 4.80 | 4.95 | +0.11 | +1.48% | 56 | 88 | 37.13% |
| TSM240510C00133000 | 2024-05-01 3:53PM EDT | 133.00 | 4.73 | 4.15 | 4.40 | -1.73 | -26.78% | 19 | 331 | 37.77% |
| TSM240510C00134000 | 2024-05-01 3:51PM EDT | 134.00 | 4.30 | 3.55 | 3.80 | -2.53 | -37.04% | 572 | 344 | 37.26% |
| TSM240510C00135000 | 2024-05-01 3:50PM EDT | 135.00 | 3.85 | 3.05 | 3.20 | -1.00 | -20.62% | 155 | 470 | 36.24% |
| TSM240510C00136000 | 2024-05-01 3:57PM EDT | 136.00 | 2.72 | 2.64 | 2.70 | -1.96 | -41.88% | 329 | 515 | 35.79% |
| TSM240510C00137000 | 2024-05-01 3:26PM EDT | 137.00 | 2.35 | 2.22 | 2.27 | -1.40 | -37.33% | 528 | 603 | 35.60% |
| TSM240510C00138000 | 2024-05-01 3:57PM EDT | 138.00 | 1.91 | 1.84 | 1.90 | -1.44 | -42.99% | 669 | 775 | 35.52% |
| TSM240510C00139000 | 2024-05-01 3:32PM EDT | 139.00 | 2.20 | 1.51 | 1.61 | -0.63 | -22.26% | 185 | 405 | 35.86% |
| TSM240510C00140000 | 2024-05-01 3:58PM EDT | 140.00 | 1.39 | 1.22 | 1.34 | -1.03 | -42.56% | 459 | 607 | 35.99% |
| TSM240510C00141000 | 2024-05-01 3:08PM EDT | 141.00 | 1.10 | 0.99 | 1.11 | -1.00 | -47.62% | 68 | 493 | 36.11% |
| TSM240510C00142000 | 2024-05-01 3:55PM EDT | 142.00 | 0.85 | 0.80 | 0.93 | -1.13 | -57.07% | 66 | 484 | 36.52% |
| TSM240510C00143000 | 2024-05-01 3:12PM EDT | 143.00 | 1.38 | 0.64 | 0.73 | -0.36 | -20.69% | 95 | 182 | 36.08% |
| TSM240510C00144000 | 2024-05-01 3:26PM EDT | 144.00 | 0.71 | 0.53 | 0.59 | -0.67 | -48.55% | 94 | 235 | 36.18% |
| TSM240510C00145000 | 2024-05-01 3:00PM EDT | 145.00 | 0.56 | 0.42 | 0.48 | -0.46 | -45.10% | 298 | 738 | 36.43% |
| TSM240510C00146000 | 2024-05-01 3:55PM EDT | 146.00 | 0.34 | 0.32 | 0.38 | -0.66 | -66.00% | 54 | 280 | 36.43% |
| TSM240510C00147000 | 2024-05-01 3:05PM EDT | 147.00 | 0.36 | 0.26 | 0.30 | -0.44 | -55.00% | 47 | 190 | 36.48% |
| TSM240510C00148000 | 2024-05-01 2:45PM EDT | 148.00 | 0.31 | 0.19 | 0.25 | -0.35 | -53.03% | 60 | 268 | 37.01% |
| TSM240510C00149000 | 2024-05-01 3:30PM EDT | 149.00 | 0.29 | 0.16 | 0.21 | -0.26 | -47.27% | 92 | 255 | 37.65% |
| TSM240510C00150000 | 2024-05-01 3:03PM EDT | 150.00 | 0.22 | 0.13 | 0.16 | -0.16 | -42.11% | 47 | 1,567 | 37.50% |
| TSM240510C00152500 | 2024-05-01 3:02PM EDT | 152.50 | 0.23 | 0.07 | 0.09 | 0.00 | - | 144 | 147 | 38.09% |
| TSM240510C00155000 | 2024-05-01 3:40PM EDT | 155.00 | 0.06 | 0.04 | 0.06 | -0.10 | -62.50% | 6 | 377 | 39.65% |
| TSM240510C00157500 | 2024-05-01 2:06PM EDT | 157.50 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 22 | 125 | 41.21% |
| TSM240510C00160000 | 2024-05-01 3:14PM EDT | 160.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 391 | 256 | 44.73% |
| TSM240510C00162500 | 2024-05-01 9:39AM EDT | 162.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 110 | 107 | 44.53% |
| TSM240510C00165000 | 2024-04-26 3:00PM EDT | 165.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 1 | 360 | 53.13% |
| TSM240510C00170000 | 2024-04-30 9:30AM EDT | 170.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 223 | 53.91% |
| TSM240510C00175000 | 2024-05-01 2:07PM EDT | 175.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 2 | 310 | 65.23% |
| TSM240510C00180000 | 2024-04-30 3:45PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 346 | 57.81% |
| TSM240510C00185000 | 2024-04-17 3:45PM EDT | 185.00 | 0.24 | 0.00 | 0.32 | 0.00 | - | 67 | 82 | 91.41% |
| TSM240510C00190000 | 2024-04-19 3:22PM EDT | 190.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 2 | 112 | 97.66% |
| TSM240510C00195000 | 2024-04-24 10:20AM EDT | 195.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 12 | 20 | 103.91% |
| TSM240510C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 30 | 181 | 105.47% |
| TSM240510C00205000 | 2024-04-22 11:05AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 75 | 81.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 4 | 59 | 105.27% |
| TSM240510P00100000 | 2024-04-30 2:28PM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 661 | 69.53% |
| TSM240510P00105000 | 2024-04-25 1:42PM EDT | 105.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 25 | 362 | 60.94% |
| TSM240510P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 644 | 52.73% |
| TSM240510P00114000 | 2024-05-01 2:10PM EDT | 114.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 48 | 282 | 49.22% |
| TSM240510P00115000 | 2024-05-01 1:10PM EDT | 115.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 5 | 210 | 46.88% |
| TSM240510P00116000 | 2024-05-01 1:28PM EDT | 116.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 21 | 23 | 45.70% |
| TSM240510P00117000 | 2024-05-01 12:58PM EDT | 117.00 | 0.11 | 0.07 | 0.09 | +0.05 | +83.33% | 21 | 10 | 44.34% |
| TSM240510P00118000 | 2024-05-01 3:26PM EDT | 118.00 | 0.06 | 0.09 | 0.11 | -0.01 | -14.29% | 8 | 39 | 43.46% |
| TSM240510P00119000 | 2024-05-01 11:23AM EDT | 119.00 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 2 | 234 | 42.38% |
| TSM240510P00120000 | 2024-05-01 3:50PM EDT | 120.00 | 0.12 | 0.14 | 0.15 | +0.01 | +9.09% | 628 | 801 | 41.11% |
| TSM240510P00121000 | 2024-05-01 2:05PM EDT | 121.00 | 0.19 | 0.04 | 0.33 | +0.08 | +72.73% | 9 | 9 | 45.90% |
| TSM240510P00122000 | 2024-05-01 3:24PM EDT | 122.00 | 0.11 | 0.21 | 0.22 | -0.02 | -15.38% | 22 | 58 | 39.36% |
| TSM240510P00123000 | 2024-05-01 3:55PM EDT | 123.00 | 0.26 | 0.25 | 0.27 | +0.12 | +85.71% | 213 | 466 | 38.57% |
| TSM240510P00124000 | 2024-05-01 2:26PM EDT | 124.00 | 0.23 | 0.31 | 0.34 | +0.05 | +27.78% | 103 | 401 | 38.09% |
| TSM240510P00125000 | 2024-05-01 3:26PM EDT | 125.00 | 0.31 | 0.38 | 0.41 | +0.02 | +6.90% | 367 | 917 | 37.21% |
| TSM240510P00126000 | 2024-05-01 1:16PM EDT | 126.00 | 0.60 | 0.35 | 0.51 | +0.34 | +130.77% | 5 | 119 | 36.62% |
| TSM240510P00127000 | 2024-05-01 12:51PM EDT | 127.00 | 0.81 | 0.58 | 0.64 | +0.45 | +125.00% | 55 | 449 | 36.23% |
| TSM240510P00128000 | 2024-05-01 3:57PM EDT | 128.00 | 0.75 | 0.70 | 0.79 | +0.30 | +66.67% | 276 | 413 | 35.72% |
| TSM240510P00129000 | 2024-05-01 3:28PM EDT | 129.00 | 0.69 | 0.90 | 0.97 | +0.10 | +16.95% | 240 | 469 | 35.21% |
| TSM240510P00130000 | 2024-05-01 3:59PM EDT | 130.00 | 1.15 | 1.12 | 1.25 | +0.30 | +35.29% | 479 | 987 | 35.65% |
| TSM240510P00131000 | 2024-05-01 3:56PM EDT | 131.00 | 1.40 | 1.35 | 1.49 | +0.51 | +57.30% | 148 | 623 | 34.91% |
| TSM240510P00132000 | 2024-05-01 3:59PM EDT | 132.00 | 1.73 | 1.69 | 1.83 | +0.65 | +60.19% | 60 | 338 | 34.94% |
| TSM240510P00133000 | 2024-05-01 3:36PM EDT | 133.00 | 1.74 | 2.05 | 2.17 | +0.40 | +29.85% | 524 | 242 | 34.40% |
| TSM240510P00134000 | 2024-05-01 3:58PM EDT | 134.00 | 2.37 | 2.45 | 2.62 | +0.75 | +46.30% | 1,289 | 119 | 34.55% |
| TSM240510P00135000 | 2024-05-01 3:53PM EDT | 135.00 | 2.70 | 2.87 | 3.10 | +0.52 | +23.85% | 651 | 290 | 34.45% |
| TSM240510P00136000 | 2024-05-01 3:20PM EDT | 136.00 | 2.95 | 3.45 | 3.60 | +0.35 | +13.46% | 187 | 154 | 34.00% |
| TSM240510P00137000 | 2024-05-01 3:36PM EDT | 137.00 | 3.27 | 4.05 | 4.20 | +0.52 | +18.91% | 133 | 194 | 34.08% |
| TSM240510P00138000 | 2024-05-01 3:26PM EDT | 138.00 | 3.00 | 4.70 | 4.80 | -0.40 | -11.76% | 137 | 120 | 33.59% |
| TSM240510P00139000 | 2024-05-01 3:49PM EDT | 139.00 | 4.48 | 5.30 | 5.55 | +0.48 | +12.00% | 50 | 78 | 34.38% |
| TSM240510P00140000 | 2024-05-01 3:47PM EDT | 140.00 | 5.65 | 6.05 | 6.25 | +0.99 | +21.24% | 138 | 417 | 33.96% |
| TSM240510P00141000 | 2024-05-01 9:47AM EDT | 141.00 | 5.90 | 6.80 | 7.10 | +1.75 | +42.17% | 25 | 37 | 35.11% |
| TSM240510P00142000 | 2024-05-01 3:16PM EDT | 142.00 | 5.05 | 6.65 | 8.45 | +0.30 | +6.32% | 3 | 98 | 43.31% |
| TSM240510P00143000 | 2024-05-01 2:38PM EDT | 143.00 | 7.30 | 8.35 | 9.15 | +1.05 | +16.80% | 4 | 80 | 41.99% |
| TSM240510P00144000 | 2024-05-01 2:40PM EDT | 144.00 | 7.30 | 9.25 | 9.95 | +0.30 | +4.29% | 2 | 38 | 41.63% |
| TSM240510P00145000 | 2024-05-01 3:25PM EDT | 145.00 | 7.78 | 10.15 | 11.00 | -0.74 | -8.69% | 12 | 118 | 45.24% |
| TSM240510P00146000 | 2024-04-29 10:19AM EDT | 146.00 | 9.65 | 10.85 | 11.90 | 0.00 | - | 2 | 64 | 46.14% |
| TSM240510P00147000 | 2024-05-01 2:38PM EDT | 147.00 | 10.70 | 11.95 | 12.75 | -8.50 | -44.27% | 3 | 59 | 45.80% |
| TSM240510P00148000 | 2024-04-18 12:15PM EDT | 148.00 | 14.70 | 12.65 | 13.80 | 0.00 | - | 10 | 24 | 49.27% |
| TSM240510P00149000 | 2024-04-30 9:57AM EDT | 149.00 | 10.25 | 13.60 | 15.05 | 0.00 | - | 5 | 10 | 56.62% |
| TSM240510P00150000 | 2024-05-01 10:20AM EDT | 150.00 | 14.08 | 14.40 | 16.50 | +3.08 | +28.00% | 3 | 36 | 67.14% |
| TSM240510P00152500 | 2024-04-10 10:34AM EDT | 152.50 | 9.96 | 16.75 | 18.50 | 0.00 | - | - | 0 | 64.14% |
| TSM240510P00155000 | 2024-05-01 3:48PM EDT | 155.00 | 18.80 | 19.70 | 21.45 | +2.40 | +14.63% | 5 | 3 | 59.57% |
| TSM240510P00157500 | 2024-04-26 10:42AM EDT | 157.50 | 21.25 | 22.10 | 24.00 | +1.40 | +7.05% | 1 | 1 | 63.87% |
| TSM240510P00160000 | 2024-04-29 10:42AM EDT | 160.00 | 23.30 | 24.05 | 26.65 | 0.00 | - | 1 | 0 | 61.43% |
| TSM240510P00165000 | 2024-04-24 3:10PM EDT | 165.00 | 32.30 | 29.10 | 30.75 | 0.00 | - | 2 | 0 | 84.18% |
| TSM240510P00170000 | 2024-04-15 3:19PM EDT | 170.00 | 30.05 | 33.90 | 35.70 | 0.00 | - | 4 | 0 | 91.70% |
© 2024 Yahoo. All rights reserved.