Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607C00095000 | 2024-05-03 3:57PM EDT | 95.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240607C00100000 | 2024-05-02 2:57PM EDT | 100.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240607C00105000 | 2024-05-07 10:05AM EDT | 105.00 | 36.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240607C00115000 | 2024-05-08 9:49AM EDT | 115.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240607C00120000 | 2024-05-14 3:55PM EDT | 120.00 | 32.30 | 32.15 | 33.35 | 0.00 | - | 80 | 34 | 61.96% |
| TSM240607C00122000 | 2024-05-03 3:39PM EDT | 122.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240607C00123000 | 2024-05-10 3:26PM EDT | 123.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240607C00125000 | 2024-05-14 3:56PM EDT | 125.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM240607C00126000 | 2024-05-15 3:10PM EDT | 126.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSM240607C00127000 | 2024-04-26 11:46AM EDT | 127.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240607C00128000 | 2024-05-10 3:17PM EDT | 128.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240607C00130000 | 2024-05-16 3:47PM EDT | 130.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM240607C00131000 | 2024-05-07 9:47AM EDT | 131.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240607C00133000 | 2024-05-14 9:56AM EDT | 133.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240607C00134000 | 2024-05-10 3:19PM EDT | 134.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM240607C00135000 | 2024-05-16 9:44AM EDT | 135.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM240607C00136000 | 2024-05-14 2:13PM EDT | 136.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240607C00137000 | 2024-05-14 10:17AM EDT | 137.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240607C00138000 | 2024-05-16 2:36PM EDT | 138.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240607C00139000 | 2024-05-15 9:52AM EDT | 139.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240607C00140000 | 2024-05-16 3:24PM EDT | 140.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240607C00141000 | 2024-05-16 1:21PM EDT | 141.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240607C00142000 | 2024-05-16 2:57PM EDT | 142.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240607C00143000 | 2024-05-16 2:57PM EDT | 143.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240607C00144000 | 2024-05-15 10:40AM EDT | 144.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSM240607C00145000 | 2024-05-16 3:31PM EDT | 145.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSM240607C00146000 | 2024-05-16 11:53AM EDT | 146.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSM240607C00147000 | 2024-05-16 12:05PM EDT | 147.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240607C00148000 | 2024-05-16 3:46PM EDT | 148.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240607C00149000 | 2024-05-16 11:42AM EDT | 149.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSM240607C00150000 | 2024-05-16 3:29PM EDT | 150.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TSM240607C00152500 | 2024-05-16 3:58PM EDT | 152.50 | 5.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.20% |
| TSM240607C00155000 | 2024-05-16 3:59PM EDT | 155.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| TSM240607C00157500 | 2024-05-16 3:24PM EDT | 157.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| TSM240607C00160000 | 2024-05-16 2:49PM EDT | 160.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| TSM240607C00162500 | 2024-05-16 2:18PM EDT | 162.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSM240607C00165000 | 2024-05-16 3:38PM EDT | 165.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| TSM240607C00170000 | 2024-05-16 1:53PM EDT | 170.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| TSM240607C00175000 | 2024-05-16 11:43AM EDT | 175.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TSM240607C00180000 | 2024-05-16 11:00AM EDT | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM240607C00185000 | 2024-05-15 12:20PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TSM240607C00190000 | 2024-05-15 9:55AM EDT | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607P00095000 | 2024-05-07 10:50AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240607P00100000 | 2024-05-10 10:33AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM240607P00105000 | 2024-05-10 12:11PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSM240607P00110000 | 2024-05-16 3:48PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240607P00115000 | 2024-05-16 3:50PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240607P00119000 | 2024-05-15 1:26PM EDT | 119.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSM240607P00120000 | 2024-05-16 1:53PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240607P00121000 | 2024-05-09 3:17PM EDT | 121.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240607P00122000 | 2024-05-14 9:37AM EDT | 122.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM240607P00123000 | 2024-05-15 3:43PM EDT | 123.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240607P00124000 | 2024-05-16 11:57AM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240607P00125000 | 2024-05-16 11:57AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240607P00126000 | 2024-05-16 3:43PM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240607P00127000 | 2024-05-15 1:26PM EDT | 127.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSM240607P00128000 | 2024-05-15 12:49PM EDT | 128.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240607P00129000 | 2024-05-15 1:07PM EDT | 129.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TSM240607P00130000 | 2024-05-16 10:07AM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240607P00131000 | 2024-05-16 12:01PM EDT | 131.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSM240607P00132000 | 2024-05-16 2:58PM EDT | 132.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSM240607P00133000 | 2024-05-16 3:48PM EDT | 133.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240607P00134000 | 2024-05-15 9:52AM EDT | 134.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240607P00135000 | 2024-05-16 11:14AM EDT | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240607P00136000 | 2024-05-16 9:36AM EDT | 136.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240607P00137000 | 2024-05-16 12:59PM EDT | 137.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM240607P00138000 | 2024-05-15 3:58PM EDT | 138.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TSM240607P00139000 | 2024-05-16 2:12PM EDT | 139.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSM240607P00140000 | 2024-05-16 2:42PM EDT | 140.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| TSM240607P00141000 | 2024-05-16 1:18PM EDT | 141.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM240607P00142000 | 2024-05-16 3:59PM EDT | 142.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TSM240607P00143000 | 2024-05-16 10:34AM EDT | 143.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM240607P00144000 | 2024-05-16 2:32PM EDT | 144.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| TSM240607P00145000 | 2024-05-16 3:39PM EDT | 145.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| TSM240607P00146000 | 2024-05-16 12:46PM EDT | 146.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| TSM240607P00147000 | 2024-05-16 3:39PM EDT | 147.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| TSM240607P00148000 | 2024-05-16 12:06PM EDT | 148.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSM240607P00149000 | 2024-05-16 3:07PM EDT | 149.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TSM240607P00150000 | 2024-05-16 2:14PM EDT | 150.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TSM240607P00152500 | 2024-05-16 3:55PM EDT | 152.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSM240607P00155000 | 2024-05-16 3:53PM EDT | 155.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSM240607P00157500 | 2024-05-15 2:24PM EDT | 157.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.