Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00085000 | 2024-04-17 10:21AM EDT | 85.00 | 55.60 | 49.80 | 51.40 | 0.00 | - | - | 1 | 113.18% |
| TSM240524C00090000 | 2024-04-22 11:14AM EDT | 90.00 | 37.76 | 44.70 | 46.40 | 0.00 | - | 3 | 3 | 99.66% |
| TSM240524C00105000 | 2024-05-01 2:27PM EDT | 105.00 | 31.61 | 29.50 | 31.65 | +6.86 | +27.72% | 1 | 2 | 67.97% |
| TSM240524C00110000 | 2024-04-19 1:15PM EDT | 110.00 | 18.86 | 24.35 | 26.70 | 0.00 | - | 18 | 19 | 56.64% |
| TSM240524C00115000 | 2024-04-29 9:57AM EDT | 115.00 | 22.30 | 19.70 | 21.30 | 0.00 | - | 1 | 3 | 59.62% |
| TSM240524C00120000 | 2024-04-30 9:38AM EDT | 120.00 | 19.75 | 15.20 | 16.35 | 0.00 | - | 1 | 366 | 48.85% |
| TSM240524C00121000 | 2024-04-26 3:11PM EDT | 121.00 | 18.20 | 14.80 | 15.35 | 0.00 | - | 3 | 3 | 46.56% |
| TSM240524C00125000 | 2024-05-01 10:00AM EDT | 125.00 | 12.95 | 11.15 | 11.95 | -0.18 | -1.37% | 1 | 770 | 43.38% |
| TSM240524C00126000 | 2024-04-26 9:33AM EDT | 126.00 | 12.30 | 10.40 | 11.15 | 0.00 | - | 1 | 3 | 42.71% |
| TSM240524C00127000 | 2024-04-26 1:10PM EDT | 127.00 | 13.62 | 9.70 | 10.40 | 0.00 | - | 3 | 951 | 42.33% |
| TSM240524C00128000 | 2024-04-30 12:13PM EDT | 128.00 | 12.15 | 9.10 | 9.60 | 0.00 | - | 6 | 59 | 41.35% |
| TSM240524C00129000 | 2024-05-01 9:39AM EDT | 129.00 | 10.20 | 8.20 | 8.85 | +2.90 | +39.73% | 40 | 99 | 40.61% |
| TSM240524C00130000 | 2024-04-30 11:24AM EDT | 130.00 | 10.00 | 7.65 | 8.10 | -0.90 | -8.26% | 1 | 91 | 39.71% |
| TSM240524C00131000 | 2024-05-01 3:51PM EDT | 131.00 | 8.05 | 6.95 | 7.40 | -2.35 | -22.60% | 11 | 115 | 39.01% |
| TSM240524C00132000 | 2024-05-01 11:57AM EDT | 132.00 | 5.81 | 6.50 | 6.80 | -3.14 | -35.08% | 3 | 393 | 38.90% |
| TSM240524C00133000 | 2024-04-29 2:10PM EDT | 133.00 | 8.35 | 5.85 | 6.30 | 0.00 | - | 2 | 343 | 39.32% |
| TSM240524C00134000 | 2024-05-01 3:04PM EDT | 134.00 | 8.10 | 5.45 | 5.65 | +0.39 | +5.06% | 15 | 137 | 38.38% |
| TSM240524C00135000 | 2024-05-01 3:02PM EDT | 135.00 | 7.65 | 4.95 | 5.20 | +0.59 | +8.36% | 16 | 1,272 | 38.71% |
| TSM240524C00136000 | 2024-05-01 3:40PM EDT | 136.00 | 5.10 | 4.40 | 4.65 | -2.11 | -29.26% | 4 | 146 | 38.06% |
| TSM240524C00137000 | 2024-05-01 2:48PM EDT | 137.00 | 6.20 | 4.05 | 5.15 | +0.13 | +2.14% | 21 | 329 | 45.01% |
| TSM240524C00138000 | 2024-05-01 3:57PM EDT | 138.00 | 3.80 | 3.65 | 3.75 | -2.18 | -36.45% | 69 | 195 | 37.59% |
| TSM240524C00139000 | 2024-05-01 2:59PM EDT | 139.00 | 5.01 | 2.86 | 4.35 | +0.01 | +0.20% | 45 | 923 | 45.00% |
| TSM240524C00140000 | 2024-05-01 3:43PM EDT | 140.00 | 3.30 | 2.72 | 3.05 | -1.10 | -25.00% | 147 | 995 | 37.73% |
| TSM240524C00141000 | 2024-05-01 3:02PM EDT | 141.00 | 4.30 | 2.43 | 2.67 | +0.15 | +3.61% | 23 | 79 | 37.23% |
| TSM240524C00142000 | 2024-05-01 2:40PM EDT | 142.00 | 3.19 | 2.23 | 2.46 | -0.31 | -8.86% | 162 | 127 | 37.89% |
| TSM240524C00143000 | 2024-05-01 2:40PM EDT | 143.00 | 3.25 | 1.95 | 2.16 | +0.01 | +0.31% | 135 | 129 | 37.62% |
| TSM240524C00144000 | 2024-05-01 3:02PM EDT | 144.00 | 2.78 | 1.77 | 2.01 | -0.20 | -6.71% | 23 | 109 | 38.45% |
| TSM240524C00145000 | 2024-05-01 3:00PM EDT | 145.00 | 2.70 | 1.35 | 1.75 | +0.03 | +1.12% | 119 | 855 | 38.11% |
| TSM240524C00146000 | 2024-05-01 3:02PM EDT | 146.00 | 1.45 | 1.31 | 1.45 | -0.93 | -39.08% | 13 | 152 | 37.13% |
| TSM240524C00147000 | 2024-05-01 2:55PM EDT | 147.00 | 2.05 | 1.07 | 1.30 | -0.44 | -17.67% | 34 | 91 | 37.40% |
| TSM240524C00148000 | 2024-05-01 3:21PM EDT | 148.00 | 1.58 | 0.73 | 1.17 | +0.08 | +5.33% | 25 | 279 | 37.76% |
| TSM240524C00149000 | 2024-05-01 3:28PM EDT | 149.00 | 1.35 | 0.90 | 1.01 | -0.65 | -32.50% | 11 | 85 | 37.57% |
| TSM240524C00150000 | 2024-05-01 3:55PM EDT | 150.00 | 0.86 | 0.70 | 0.87 | -0.61 | -41.50% | 32 | 383 | 37.43% |
| TSM240524C00152500 | 2024-05-01 2:09PM EDT | 152.50 | 0.70 | 0.31 | 0.65 | -0.37 | -34.58% | 3 | 144 | 38.06% |
| TSM240524C00155000 | 2024-05-01 2:46PM EDT | 155.00 | 0.69 | 0.33 | 0.48 | -0.07 | -9.21% | 31 | 229 | 38.60% |
| TSM240524C00157500 | 2024-05-01 9:36AM EDT | 157.50 | 0.36 | 0.03 | 0.56 | -0.31 | -46.27% | 3 | 136 | 43.46% |
| TSM240524C00160000 | 2024-05-01 11:48AM EDT | 160.00 | 0.36 | 0.21 | 0.27 | -0.14 | -28.00% | 2 | 276 | 39.94% |
| TSM240524C00162500 | 2024-04-26 12:45PM EDT | 162.50 | 0.35 | 0.15 | 0.19 | 0.00 | - | 2 | 55 | 40.14% |
| TSM240524C00165000 | 2024-04-30 1:10PM EDT | 165.00 | 0.22 | 0.11 | 0.15 | 0.00 | - | 48 | 67 | 41.11% |
| TSM240524C00170000 | 2024-04-26 1:10PM EDT | 170.00 | 0.17 | 0.07 | 0.10 | 0.00 | - | 10 | 258 | 43.36% |
| TSM240524C00175000 | 2024-05-01 2:56PM EDT | 175.00 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 51 | 223 | 45.61% |
| TSM240524C00180000 | 2024-04-25 12:32PM EDT | 180.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 1 | 264 | 49.81% |
| TSM240524C00185000 | 2024-04-25 1:04PM EDT | 185.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 5 | 57 | 55.96% |
| TSM240524C00190000 | 2024-04-18 2:39PM EDT | 190.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 10 | 15 | 64.75% |
| TSM240524C00195000 | 2024-04-17 3:01PM EDT | 195.00 | 0.26 | 0.00 | 0.33 | 0.00 | - | 13 | 14 | 68.75% |
| TSM240524C00200000 | 2024-04-17 2:38PM EDT | 200.00 | 0.20 | 0.00 | 0.14 | 0.00 | - | 2 | 34 | 65.04% |
| TSM240524C00205000 | 2024-04-23 9:46AM EDT | 205.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 1 | 52 | 76.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00075000 | 2024-04-12 9:44AM EDT | 75.00 | 0.12 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 110.35% |
| TSM240524P00085000 | 2024-04-19 2:37PM EDT | 85.00 | 0.09 | 0.01 | 0.32 | 0.00 | - | 2 | 2 | 88.77% |
| TSM240524P00090000 | 2024-04-23 10:55AM EDT | 90.00 | 0.05 | 0.02 | 0.32 | 0.00 | - | - | 4 | 79.39% |
| TSM240524P00095000 | 2024-04-23 10:32AM EDT | 95.00 | 0.08 | 0.05 | 0.32 | 0.00 | - | 9 | 47 | 71.00% |
| TSM240524P00100000 | 2024-04-29 11:35AM EDT | 100.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 6 | 18 | 54.49% |
| TSM240524P00105000 | 2024-05-01 2:03PM EDT | 105.00 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 105 | 141 | 50.20% |
| TSM240524P00110000 | 2024-05-01 12:51PM EDT | 110.00 | 0.20 | 0.16 | 0.19 | +0.08 | +66.67% | 58 | 254 | 44.92% |
| TSM240524P00115000 | 2024-05-01 3:02PM EDT | 115.00 | 0.20 | 0.28 | 0.32 | -0.05 | -20.00% | 183 | 438 | 40.67% |
| TSM240524P00119000 | 2024-05-01 2:42PM EDT | 119.00 | 0.35 | 0.49 | 0.81 | -0.07 | -16.67% | 22 | 6 | 42.77% |
| TSM240524P00120000 | 2024-05-01 3:40PM EDT | 120.00 | 0.49 | 0.57 | 0.61 | +0.06 | +13.95% | 17 | 382 | 37.50% |
| TSM240524P00121000 | 2024-05-01 12:29PM EDT | 121.00 | 0.76 | 0.41 | 0.87 | +0.14 | +22.58% | 1 | 12 | 39.50% |
| TSM240524P00122000 | 2024-04-30 12:37PM EDT | 122.00 | 0.82 | 0.62 | 1.14 | +0.30 | +57.69% | 2 | 2 | 40.97% |
| TSM240524P00123000 | 2024-05-01 10:41AM EDT | 123.00 | 0.85 | 0.87 | 1.07 | +0.23 | +37.10% | 1 | 55 | 37.87% |
| TSM240524P00124000 | 2024-05-01 1:27PM EDT | 124.00 | 1.15 | 0.76 | 1.35 | +0.41 | +55.41% | 5 | 39 | 38.92% |
| TSM240524P00125000 | 2024-05-01 3:40PM EDT | 125.00 | 1.04 | 1.04 | 1.45 | +0.15 | +16.85% | 27 | 944 | 37.65% |
| TSM240524P00126000 | 2024-05-01 11:30AM EDT | 126.00 | 1.21 | 1.36 | 1.77 | +0.30 | +32.97% | 6 | 1,089 | 38.49% |
| TSM240524P00127000 | 2024-05-01 12:40PM EDT | 127.00 | 1.89 | 1.60 | 1.81 | +0.71 | +60.17% | 1 | 1,080 | 36.35% |
| TSM240524P00128000 | 2024-05-01 11:54AM EDT | 128.00 | 1.45 | 1.85 | 2.00 | +0.17 | +13.28% | 11 | 386 | 35.52% |
| TSM240524P00129000 | 2024-05-01 3:12PM EDT | 129.00 | 1.35 | 2.02 | 2.54 | -0.18 | -11.76% | 37 | 206 | 37.50% |
| TSM240524P00130000 | 2024-05-01 3:04PM EDT | 130.00 | 1.44 | 2.19 | 2.68 | -0.50 | -25.77% | 4 | 2,334 | 35.79% |
| TSM240524P00131000 | 2024-05-01 12:00PM EDT | 131.00 | 3.45 | 2.76 | 2.99 | +1.80 | +109.09% | 2 | 95 | 35.30% |
| TSM240524P00132000 | 2024-05-01 3:32PM EDT | 132.00 | 2.48 | 3.20 | 3.70 | +0.33 | +15.35% | 11 | 115 | 37.68% |
| TSM240524P00133000 | 2024-05-01 3:50PM EDT | 133.00 | 3.10 | 3.60 | 4.00 | +0.57 | +22.53% | 23 | 5,304 | 36.61% |
| TSM240524P00134000 | 2024-05-01 2:40PM EDT | 134.00 | 4.15 | 4.05 | 4.20 | +1.11 | +36.51% | 4 | 197 | 34.58% |
| TSM240524P00135000 | 2024-05-01 3:35PM EDT | 135.00 | 3.75 | 4.50 | 4.95 | +0.30 | +8.70% | 7 | 643 | 36.41% |
| TSM240524P00136000 | 2024-05-01 2:32PM EDT | 136.00 | 4.70 | 5.00 | 5.25 | +1.05 | +28.77% | 41 | 174 | 34.67% |
| TSM240524P00137000 | 2024-05-01 3:50PM EDT | 137.00 | 4.90 | 5.60 | 6.25 | +0.30 | +6.52% | 17 | 286 | 37.87% |
| TSM240524P00138000 | 2024-05-01 3:56PM EDT | 138.00 | 6.20 | 6.15 | 6.65 | +1.55 | +33.33% | 36 | 109 | 36.39% |
| TSM240524P00139000 | 2024-05-01 12:48PM EDT | 139.00 | 5.15 | 6.75 | 7.10 | +0.30 | +6.19% | 5 | 104 | 35.01% |
| TSM240524P00140000 | 2024-05-01 3:02PM EDT | 140.00 | 4.95 | 7.40 | 8.00 | -0.65 | -11.61% | 6 | 99 | 36.88% |
| TSM240524P00141000 | 2024-04-30 2:04PM EDT | 141.00 | 6.05 | 8.00 | 8.40 | 0.00 | - | 18 | 166 | 34.55% |
| TSM240524P00142000 | 2024-04-30 2:10PM EDT | 142.00 | 8.28 | 8.25 | 9.55 | +1.48 | +21.76% | 2 | 24 | 38.16% |
| TSM240524P00143000 | 2024-05-01 2:44PM EDT | 143.00 | 7.35 | 9.15 | 10.35 | -0.49 | -6.25% | 1 | 31 | 38.75% |
| TSM240524P00144000 | 2024-04-19 3:55PM EDT | 144.00 | 16.85 | 9.60 | 10.90 | 0.00 | - | 16 | 30 | 36.91% |
| TSM240524P00145000 | 2024-04-30 10:00AM EDT | 145.00 | 8.15 | 10.30 | 11.95 | 0.00 | - | 10 | 53 | 39.44% |
| TSM240524P00146000 | 2024-04-30 10:03AM EDT | 146.00 | 9.02 | 11.05 | 12.70 | 0.00 | - | 1 | 44 | 39.04% |
| TSM240524P00147000 | 2024-04-11 2:18PM EDT | 147.00 | 8.32 | 12.50 | 13.30 | 0.00 | - | 1 | 25 | 36.77% |
| TSM240524P00148000 | 2024-04-22 11:12AM EDT | 148.00 | 21.07 | 13.55 | 14.15 | 0.00 | - | 4 | 23 | 36.84% |
| TSM240524P00150000 | 2024-04-19 9:50AM EDT | 150.00 | 21.45 | 15.10 | 16.25 | 0.00 | - | 1 | 24 | 41.43% |
| TSM240524P00152500 | 2024-04-10 3:59PM EDT | 152.50 | 11.96 | 17.30 | 18.60 | 0.00 | - | - | 10 | 43.63% |
| TSM240524P00155000 | 2024-04-18 10:44AM EDT | 155.00 | 21.40 | 19.80 | 20.85 | 0.00 | - | - | 3 | 43.87% |
| TSM240524P00160000 | 2024-04-08 3:47PM EDT | 160.00 | 19.62 | 24.65 | 26.10 | 0.00 | - | 2 | 0 | 54.74% |
| TSM240524P00165000 | 2024-04-10 11:16AM EDT | 165.00 | 20.18 | 29.00 | 31.35 | 0.00 | - | - | 0 | 65.23% |
| TSM240524P00185000 | 2024-04-19 10:10AM EDT | 185.00 | 56.65 | 49.00 | 50.95 | 0.00 | - | 1 | 0 | 82.23% |
© 2024 Yahoo. All rights reserved.