Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00045000 | 2024-04-15 1:47PM EDT | 45.00 | 95.60 | 89.65 | 90.55 | 0.00 | - | 20 | 220 | 0.00% |
| TSM240621C00050000 | 2024-01-18 10:35AM EDT | 50.00 | 61.60 | 76.25 | 79.05 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240621C00055000 | 2024-03-07 10:30AM EDT | 55.00 | 90.35 | 85.15 | 87.50 | 0.00 | - | 6 | 17 | 216.41% |
| TSM240621C00060000 | 2024-04-10 9:30AM EDT | 60.00 | 86.95 | 75.00 | 75.55 | 0.00 | - | 1 | 120 | 0.00% |
| TSM240621C00065000 | 2023-12-20 3:53PM EDT | 65.00 | 37.90 | 49.05 | 53.00 | 0.00 | - | 4 | 38 | 0.00% |
| TSM240621C00070000 | 2024-04-19 1:06PM EDT | 70.00 | 58.20 | 65.05 | 66.10 | 0.00 | - | 1 | 72 | 72.07% |
| TSM240621C00075000 | 2024-04-08 11:36AM EDT | 75.00 | 55.60 | 59.70 | 60.95 | -14.58 | -20.78% | 1 | 120 | 0.00% |
| TSM240621C00080000 | 2024-04-19 3:56PM EDT | 80.00 | 48.58 | 55.35 | 56.30 | 0.00 | - | 1 | 638 | 69.24% |
| TSM240621C00085000 | 2024-04-24 11:21AM EDT | 85.00 | 47.99 | 49.95 | 50.85 | 0.00 | - | 1 | 335 | 0.00% |
| TSM240621C00090000 | 2024-04-22 3:13PM EDT | 90.00 | 41.27 | 45.40 | 46.25 | 0.00 | - | 1 | 1,033 | 53.96% |
| TSM240621C00095000 | 2024-04-25 10:32AM EDT | 95.00 | 39.00 | 40.55 | 40.90 | -0.58 | -1.47% | 5 | 3,022 | 0.00% |
| TSM240621C00100000 | 2024-04-25 11:16AM EDT | 100.00 | 35.05 | 35.25 | 36.55 | +1.55 | +4.63% | 1 | 5,030 | 48.78% |
| TSM240621C00105000 | 2024-04-25 11:01AM EDT | 105.00 | 29.95 | 30.50 | 31.30 | +3.00 | +11.13% | 1 | 7,259 | 37.40% |
| TSM240621C00110000 | 2024-04-25 10:41AM EDT | 110.00 | 25.76 | 25.60 | 26.50 | +1.65 | +6.84% | 2 | 3,374 | 35.35% |
| TSM240621C00115000 | 2024-04-24 1:52PM EDT | 115.00 | 19.90 | 21.20 | 21.75 | 0.00 | - | 7 | 16,583 | 32.54% |
| TSM240621C00120000 | 2024-04-25 11:47AM EDT | 120.00 | 17.20 | 17.15 | 18.15 | +1.95 | +12.79% | 13 | 12,447 | 37.53% |
| TSM240621C00125000 | 2024-04-25 10:17AM EDT | 125.00 | 13.00 | 13.50 | 13.75 | +1.15 | +9.70% | 7 | 5,667 | 33.28% |
| TSM240621C00130000 | 2024-04-25 11:30AM EDT | 130.00 | 10.05 | 10.05 | 10.15 | +1.23 | +13.95% | 96 | 9,951 | 31.84% |
| TSM240621C00135000 | 2024-04-25 11:47AM EDT | 135.00 | 7.30 | 7.35 | 7.45 | +0.95 | +14.96% | 331 | 12,512 | 32.22% |
| TSM240621C00140000 | 2024-04-25 11:45AM EDT | 140.00 | 5.20 | 5.15 | 5.25 | +0.90 | +20.93% | 277 | 22,960 | 32.24% |
| TSM240621C00145000 | 2024-04-25 11:42AM EDT | 145.00 | 3.50 | 3.50 | 3.60 | +0.64 | +22.38% | 461 | 10,277 | 32.37% |
| TSM240621C00150000 | 2024-04-25 11:48AM EDT | 150.00 | 2.36 | 2.35 | 2.38 | +0.53 | +28.96% | 281 | 9,344 | 32.39% |
| TSM240621C00155000 | 2024-04-25 11:45AM EDT | 155.00 | 1.55 | 1.53 | 1.57 | +0.35 | +29.17% | 104 | 13,041 | 32.74% |
| TSM240621C00160000 | 2024-04-25 11:32AM EDT | 160.00 | 0.98 | 1.01 | 1.04 | +0.20 | +25.64% | 127 | 10,692 | 33.26% |
| TSM240621C00165000 | 2024-04-25 11:32AM EDT | 165.00 | 0.66 | 0.67 | 0.71 | +0.13 | +24.53% | 49 | 3,445 | 34.11% |
| TSM240621C00170000 | 2024-04-25 10:23AM EDT | 170.00 | 0.45 | 0.46 | 0.48 | +0.11 | +32.35% | 8 | 2,178 | 34.82% |
| TSM240621C00175000 | 2024-04-25 11:43AM EDT | 175.00 | 0.32 | 0.33 | 0.35 | +0.07 | +28.00% | 7 | 4,496 | 35.99% |
| TSM240621C00180000 | 2024-04-25 11:43AM EDT | 180.00 | 0.25 | 0.23 | 0.26 | +0.06 | +31.58% | 5 | 4,712 | 37.16% |
| TSM240621C00185000 | 2024-04-25 10:47AM EDT | 185.00 | 0.18 | 0.17 | 0.19 | +0.02 | +12.50% | 34 | 10,326 | 38.09% |
| TSM240621C00190000 | 2024-04-24 10:23AM EDT | 190.00 | 0.11 | 0.13 | 0.15 | -0.02 | -15.38% | 4 | 2,499 | 39.36% |
| TSM240621C00195000 | 2024-04-25 10:36AM EDT | 195.00 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 2 | 1,998 | 40.63% |
| TSM240621C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 16 | 2,965 | 41.99% |
| TSM240621C00210000 | 2024-04-24 12:48PM EDT | 210.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 4 | 1,031 | 44.53% |
| TSM240621C00220000 | 2024-04-24 10:39AM EDT | 220.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 9 | 1,359 | 47.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00045000 | 2024-04-25 11:36AM EDT | 45.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 17 | 8,646 | 99.61% |
| TSM240621P00050000 | 2024-04-23 1:06PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 14,073 | 85.94% |
| TSM240621P00055000 | 2024-04-12 11:19AM EDT | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 951 | 1,301 | 80.47% |
| TSM240621P00060000 | 2024-04-24 9:39AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,921 | 75.00% |
| TSM240621P00065000 | 2024-04-25 10:25AM EDT | 65.00 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 20 | 12,114 | 71.48% |
| TSM240621P00070000 | 2024-04-24 12:09PM EDT | 70.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 6 | 14,394 | 64.84% |
| TSM240621P00075000 | 2024-04-22 11:34AM EDT | 75.00 | 0.11 | 0.03 | 0.09 | 0.00 | - | 10 | 4,522 | 61.33% |
| TSM240621P00080000 | 2024-04-25 9:48AM EDT | 80.00 | 0.12 | 0.10 | 0.11 | +0.02 | +20.00% | 41 | 20,132 | 59.28% |
| TSM240621P00085000 | 2024-04-25 10:20AM EDT | 85.00 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 36 | 5,589 | 54.69% |
| TSM240621P00090000 | 2024-04-24 2:38PM EDT | 90.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 30 | 7,889 | 50.54% |
| TSM240621P00095000 | 2024-04-25 11:00AM EDT | 95.00 | 0.23 | 0.20 | 0.22 | +0.01 | +4.55% | 2 | 7,387 | 46.78% |
| TSM240621P00100000 | 2024-04-25 11:35AM EDT | 100.00 | 0.27 | 0.26 | 0.28 | -0.05 | -15.62% | 55 | 3,965 | 42.77% |
| TSM240621P00105000 | 2024-04-25 10:50AM EDT | 105.00 | 0.45 | 0.38 | 0.40 | -0.01 | -2.17% | 25 | 6,064 | 39.62% |
| TSM240621P00110000 | 2024-04-25 11:17AM EDT | 110.00 | 0.65 | 0.58 | 0.61 | -0.07 | -9.72% | 36 | 2,806 | 37.06% |
| TSM240621P00115000 | 2024-04-25 11:42AM EDT | 115.00 | 1.02 | 1.00 | 1.03 | -0.16 | -13.56% | 105 | 12,741 | 35.60% |
| TSM240621P00120000 | 2024-04-25 11:42AM EDT | 120.00 | 1.72 | 1.70 | 1.74 | -0.37 | -17.70% | 254 | 10,038 | 34.58% |
| TSM240621P00125000 | 2024-04-25 11:16AM EDT | 125.00 | 3.07 | 2.84 | 2.88 | -0.33 | -9.71% | 188 | 5,946 | 34.06% |
| TSM240621P00130000 | 2024-04-25 11:43AM EDT | 130.00 | 4.55 | 4.50 | 4.55 | -0.63 | -12.16% | 186 | 7,700 | 33.85% |
| TSM240621P00135000 | 2024-04-25 11:34AM EDT | 135.00 | 7.10 | 6.75 | 6.85 | -0.60 | -7.79% | 27 | 5,650 | 34.09% |
| TSM240621P00140000 | 2024-04-25 10:26AM EDT | 140.00 | 9.95 | 9.55 | 9.70 | -0.62 | -5.87% | 6 | 6,564 | 34.35% |
| TSM240621P00145000 | 2024-04-25 11:29AM EDT | 145.00 | 13.05 | 12.85 | 13.00 | -1.38 | -9.56% | 4 | 4,136 | 34.40% |
| TSM240621P00150000 | 2024-04-24 11:12AM EDT | 150.00 | 18.71 | 16.70 | 16.90 | 0.00 | - | 2 | 692 | 35.39% |
| TSM240621P00155000 | 2024-04-18 10:03AM EDT | 155.00 | 24.25 | 19.70 | 21.15 | 0.00 | - | 1 | 313 | 36.69% |
| TSM240621P00160000 | 2024-04-18 11:31AM EDT | 160.00 | 26.77 | 24.50 | 25.75 | 0.00 | - | 5 | 108 | 39.04% |
| TSM240621P00165000 | 2024-04-10 9:55AM EDT | 165.00 | 21.00 | 29.70 | 31.25 | 0.00 | - | 2 | 5 | 47.41% |
| TSM240621P00170000 | 2024-04-15 12:29PM EDT | 170.00 | 28.62 | 34.95 | 35.45 | 0.00 | - | 1 | 0 | 45.53% |
| TSM240621P00175000 | 2024-04-18 11:31AM EDT | 175.00 | 40.97 | 39.60 | 40.35 | 0.00 | - | 1 | 0 | 48.61% |
| TSM240621P00180000 | 2024-03-08 2:00PM EDT | 180.00 | 36.85 | 37.80 | 41.10 | 0.00 | - | 10 | 19 | 0.00% |
| TSM240621P00185000 | 2024-03-07 10:57AM EDT | 185.00 | 41.10 | 42.40 | 46.00 | 0.00 | - | - | 10 | 0.00% |
| TSM240621P00190000 | 2024-04-15 12:29PM EDT | 190.00 | 47.62 | 54.85 | 55.35 | 0.00 | - | 1 | 0 | 56.62% |
| TSM240621P00200000 | 2024-04-15 9:41AM EDT | 200.00 | 55.07 | 64.95 | 65.80 | 0.00 | - | 1 | 0 | 66.14% |
| TSM240621P00220000 | 2024-04-15 9:41AM EDT | 220.00 | 74.92 | 84.35 | 85.40 | 0.00 | - | 1 | 0 | 70.83% |
© 2024 Yahoo. All rights reserved.