Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628C00090000 | 2024-05-22 3:31PM EDT | 90.00 | 65.70 | 64.55 | 65.65 | 0.00 | - | - | 6 | 95.12% |
| TSM240628C00100000 | 2024-05-15 10:50AM EDT | 100.00 | 54.81 | 54.65 | 55.65 | 0.00 | - | - | 1 | 81.84% |
| TSM240628C00105000 | 2024-05-31 10:48AM EDT | 105.00 | 44.06 | 49.65 | 50.60 | 0.00 | - | 1 | 2 | 72.27% |
| TSM240628C00129000 | 2024-05-13 10:48AM EDT | 129.00 | 19.70 | 25.85 | 26.80 | 0.00 | - | 1 | 1 | 52.95% |
| TSM240628C00130000 | 2024-05-24 9:31AM EDT | 130.00 | 27.55 | 24.95 | 26.00 | 0.00 | - | 6 | 9 | 54.30% |
| TSM240628C00132000 | 2024-05-17 1:10PM EDT | 132.00 | 21.20 | 23.15 | 23.95 | 0.00 | - | 1 | 1 | 50.05% |
| TSM240628C00134000 | 2024-05-17 10:20AM EDT | 134.00 | 20.32 | 21.05 | 22.15 | 0.00 | - | 4 | 4 | 49.17% |
| TSM240628C00135000 | 2024-05-29 3:58PM EDT | 135.00 | 20.33 | 20.10 | 21.20 | 0.00 | - | 3 | 5 | 47.97% |
| TSM240628C00136000 | 2024-05-17 1:34PM EDT | 136.00 | 17.48 | 19.40 | 20.05 | 0.00 | - | 1 | 2 | 44.31% |
| TSM240628C00137000 | 2024-06-03 9:30AM EDT | 137.00 | 18.96 | 18.45 | 19.25 | -4.89 | -20.50% | 1 | 5 | 44.90% |
| TSM240628C00138000 | 2024-05-31 1:08PM EDT | 138.00 | 12.87 | 17.40 | 18.25 | 0.00 | - | 1 | 5 | 43.04% |
| TSM240628C00139000 | 2024-05-31 10:02AM EDT | 139.00 | 13.49 | 16.65 | 17.55 | 0.00 | - | 1 | 9 | 44.35% |
| TSM240628C00140000 | 2024-06-03 3:28PM EDT | 140.00 | 15.58 | 15.80 | 16.50 | -5.07 | -24.55% | 1 | 8 | 41.92% |
| TSM240628C00141000 | 2024-05-31 1:07PM EDT | 141.00 | 10.65 | 14.65 | 15.65 | 0.00 | - | 1 | 1 | 41.43% |
| TSM240628C00142000 | 2024-05-30 3:24PM EDT | 142.00 | 12.82 | 13.90 | 14.95 | 0.00 | - | 1 | 6 | 42.19% |
| TSM240628C00143000 | 2024-06-03 12:41PM EDT | 143.00 | 11.92 | 13.25 | 13.90 | +2.46 | +26.00% | 1 | 3 | 39.70% |
| TSM240628C00144000 | 2024-06-03 2:05PM EDT | 144.00 | 11.90 | 12.25 | 12.85 | -2.43 | -16.96% | 4 | 10 | 37.22% |
| TSM240628C00145000 | 2024-06-03 10:55AM EDT | 145.00 | 10.00 | 11.50 | 12.40 | +2.50 | +33.33% | 10 | 361 | 39.59% |
| TSM240628C00146000 | 2024-05-31 2:02PM EDT | 146.00 | 7.40 | 10.70 | 11.50 | 0.00 | - | 5 | 35 | 38.16% |
| TSM240628C00147000 | 2024-05-31 1:22PM EDT | 147.00 | 6.98 | 10.15 | 10.80 | 0.00 | - | 20 | 31 | 38.12% |
| TSM240628C00148000 | 2024-06-03 3:17PM EDT | 148.00 | 9.15 | 9.30 | 10.05 | +2.90 | +46.40% | 7 | 35 | 37.57% |
| TSM240628C00149000 | 2024-06-03 9:59AM EDT | 149.00 | 8.60 | 8.80 | 9.30 | +2.00 | +30.30% | 3 | 156 | 36.88% |
| TSM240628C00150000 | 2024-06-03 3:34PM EDT | 150.00 | 7.95 | 7.95 | 8.45 | +1.90 | +31.40% | 22 | 339 | 35.39% |
| TSM240628C00152500 | 2024-06-03 3:30PM EDT | 152.50 | 6.35 | 6.45 | 7.00 | +1.44 | +29.33% | 74 | 135 | 35.47% |
| TSM240628C00155000 | 2024-06-03 3:37PM EDT | 155.00 | 5.00 | 5.40 | 5.60 | +1.25 | +33.33% | 65 | 387 | 34.77% |
| TSM240628C00157500 | 2024-06-03 1:32PM EDT | 157.50 | 3.92 | 4.30 | 4.45 | +1.02 | +35.17% | 852 | 304 | 34.55% |
| TSM240628C00160000 | 2024-06-03 3:50PM EDT | 160.00 | 3.15 | 3.35 | 3.50 | +0.88 | +38.77% | 206 | 509 | 34.50% |
| TSM240628C00162500 | 2024-06-03 3:06PM EDT | 162.50 | 2.26 | 2.56 | 2.74 | +0.53 | +30.64% | 42 | 319 | 34.67% |
| TSM240628C00165000 | 2024-06-03 3:34PM EDT | 165.00 | 1.95 | 1.93 | 2.06 | +0.67 | +52.34% | 55 | 256 | 34.38% |
| TSM240628C00167500 | 2024-06-03 2:48PM EDT | 167.50 | 1.35 | 1.48 | 1.55 | +0.47 | +53.41% | 16 | 77 | 34.39% |
| TSM240628C00170000 | 2024-06-03 3:55PM EDT | 170.00 | 1.07 | 1.10 | 1.16 | +0.40 | +59.70% | 81 | 323 | 34.50% |
| TSM240628C00172500 | 2024-06-03 2:54PM EDT | 172.50 | 0.73 | 0.81 | 0.86 | +0.23 | +46.00% | 5 | 74 | 34.64% |
| TSM240628C00175000 | 2024-06-03 2:18PM EDT | 175.00 | 0.55 | 0.59 | 0.64 | +0.21 | +61.76% | 11 | 237 | 34.91% |
| TSM240628C00177500 | 2024-06-03 10:14AM EDT | 177.50 | 0.40 | 0.43 | 0.48 | +0.14 | +53.85% | 1 | 63 | 35.30% |
| TSM240628C00180000 | 2024-06-03 10:25AM EDT | 180.00 | 0.32 | 0.32 | 0.36 | +0.12 | +60.00% | 25 | 148 | 35.72% |
| TSM240628C00185000 | 2024-06-03 3:33PM EDT | 185.00 | 0.17 | 0.17 | 0.22 | -0.03 | -15.00% | 2 | 56 | 37.11% |
| TSM240628C00190000 | 2024-05-30 1:49PM EDT | 190.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 1 | 80 | 39.06% |
| TSM240628C00195000 | 2024-06-03 10:12AM EDT | 195.00 | 0.08 | 0.06 | 0.11 | +0.03 | +60.00% | 6 | 264 | 41.21% |
| TSM240628C00200000 | 2024-05-30 2:25PM EDT | 200.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 133 | 42.29% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628P00080000 | 2024-05-29 10:20AM EDT | 80.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 1 | 108.40% |
| TSM240628P00090000 | 2024-05-28 10:14AM EDT | 90.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 10 | 10 | 91.80% |
| TSM240628P00095000 | 2024-05-13 2:22PM EDT | 95.00 | 0.10 | 0.02 | 0.24 | 0.00 | - | 101 | 101 | 84.86% |
| TSM240628P00100000 | 2024-05-31 10:35AM EDT | 100.00 | 0.09 | 0.03 | 0.20 | 0.00 | - | 11 | 41 | 75.59% |
| TSM240628P00105000 | 2024-06-03 9:30AM EDT | 105.00 | 0.08 | 0.04 | 0.09 | -0.04 | -33.33% | 6 | 53 | 63.09% |
| TSM240628P00110000 | 2024-06-03 1:32PM EDT | 110.00 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 14 | 96 | 59.96% |
| TSM240628P00115000 | 2024-06-03 3:35PM EDT | 115.00 | 0.13 | 0.08 | 0.16 | -0.04 | -23.53% | 4 | 17 | 54.10% |
| TSM240628P00120000 | 2024-05-31 3:56PM EDT | 120.00 | 0.22 | 0.16 | 0.20 | 0.00 | - | 10 | 62 | 50.39% |
| TSM240628P00125000 | 2024-06-03 3:08PM EDT | 125.00 | 0.23 | 0.20 | 0.25 | -0.10 | -30.30% | 3 | 129 | 46.05% |
| TSM240628P00127000 | 2024-05-30 12:55PM EDT | 127.00 | 0.31 | 0.23 | 0.29 | 0.00 | - | 1 | 2 | 44.43% |
| TSM240628P00128000 | 2024-05-29 3:59PM EDT | 128.00 | 0.32 | 0.26 | 0.30 | 0.00 | - | 50 | 54 | 43.26% |
| TSM240628P00129000 | 2024-05-31 12:42PM EDT | 129.00 | 0.58 | 0.27 | 0.33 | 0.00 | - | 2 | 11 | 42.63% |
| TSM240628P00130000 | 2024-06-03 3:53PM EDT | 130.00 | 0.33 | 0.26 | 0.34 | -0.17 | -34.00% | 25 | 206 | 41.41% |
| TSM240628P00131000 | 2024-05-31 12:42PM EDT | 131.00 | 0.72 | 0.32 | 0.38 | 0.00 | - | 1 | 23 | 40.87% |
| TSM240628P00132000 | 2024-05-31 11:59AM EDT | 132.00 | 0.75 | 0.35 | 0.41 | 0.00 | - | 9 | 8 | 40.04% |
| TSM240628P00133000 | 2024-06-03 11:22AM EDT | 133.00 | 0.45 | 0.39 | 0.43 | -0.37 | -45.12% | 1 | 86 | 38.97% |
| TSM240628P00134000 | 2024-05-31 3:06PM EDT | 134.00 | 0.87 | 0.43 | 0.47 | 0.00 | - | 2 | 73 | 38.23% |
| TSM240628P00135000 | 2024-06-03 2:21PM EDT | 135.00 | 0.54 | 0.48 | 0.52 | -0.50 | -48.08% | 49 | 850 | 37.60% |
| TSM240628P00136000 | 2024-05-31 11:11AM EDT | 136.00 | 0.45 | 0.53 | 0.58 | -0.81 | -64.29% | 23 | 106 | 37.04% |
| TSM240628P00137000 | 2024-06-03 1:11PM EDT | 137.00 | 0.84 | 0.56 | 0.65 | -0.54 | -39.13% | 1 | 141 | 36.52% |
| TSM240628P00138000 | 2024-06-03 11:11AM EDT | 138.00 | 0.86 | 0.69 | 0.73 | -0.59 | -40.69% | 11 | 283 | 36.04% |
| TSM240628P00139000 | 2024-05-31 9:39AM EDT | 139.00 | 0.88 | 0.76 | 0.82 | -0.38 | -30.16% | 2 | 42 | 35.57% |
| TSM240628P00140000 | 2024-06-03 2:34PM EDT | 140.00 | 1.00 | 0.86 | 0.93 | -0.77 | -43.50% | 58 | 4,657 | 35.23% |
| TSM240628P00141000 | 2024-06-03 2:24PM EDT | 141.00 | 1.10 | 0.99 | 1.05 | -0.68 | -38.20% | 15 | 26 | 34.84% |
| TSM240628P00142000 | 2024-05-31 2:47PM EDT | 142.00 | 1.59 | 1.12 | 1.19 | -0.75 | -32.05% | 1 | 94 | 34.52% |
| TSM240628P00143000 | 2024-06-03 2:16PM EDT | 143.00 | 1.50 | 1.28 | 1.35 | -1.20 | -44.44% | 8 | 60 | 34.25% |
| TSM240628P00144000 | 2024-06-03 1:32PM EDT | 144.00 | 1.66 | 1.47 | 1.58 | -0.84 | -33.60% | 13 | 41 | 34.44% |
| TSM240628P00145000 | 2024-06-03 1:11PM EDT | 145.00 | 2.30 | 1.63 | 1.74 | -0.55 | -19.30% | 50 | 186 | 33.83% |
| TSM240628P00146000 | 2024-05-31 2:52PM EDT | 146.00 | 2.10 | 1.90 | 1.98 | -1.70 | -44.74% | 1 | 77 | 33.72% |
| TSM240628P00147000 | 2024-06-03 11:17AM EDT | 147.00 | 2.44 | 2.12 | 2.29 | -1.01 | -29.28% | 30 | 3,351 | 33.97% |
| TSM240628P00148000 | 2024-06-03 2:03PM EDT | 148.00 | 2.64 | 2.40 | 2.54 | -2.13 | -44.65% | 15 | 116 | 33.57% |
| TSM240628P00149000 | 2024-06-03 1:51PM EDT | 149.00 | 3.08 | 2.72 | 2.90 | -1.42 | -31.56% | 4 | 102 | 33.78% |
| TSM240628P00150000 | 2024-06-03 3:52PM EDT | 150.00 | 3.37 | 3.05 | 3.20 | -1.52 | -31.08% | 46 | 329 | 33.39% |
| TSM240628P00152500 | 2024-06-03 3:52PM EDT | 152.50 | 4.40 | 4.00 | 4.20 | -2.30 | -34.33% | 67 | 82 | 33.25% |
| TSM240628P00155000 | 2024-06-03 2:51PM EDT | 155.00 | 5.62 | 5.20 | 5.45 | -2.43 | -30.19% | 19 | 122 | 33.55% |
| TSM240628P00157500 | 2024-06-03 11:59AM EDT | 157.50 | 7.05 | 6.45 | 6.95 | -3.95 | -35.91% | 13 | 319 | 34.24% |
| TSM240628P00160000 | 2024-05-31 11:34AM EDT | 160.00 | 9.85 | 8.10 | 8.55 | -3.15 | -24.23% | 2 | 398 | 34.51% |
| TSM240628P00162500 | 2024-05-22 1:37PM EDT | 162.50 | 10.10 | 9.65 | 10.25 | 0.00 | - | 14 | 16 | 34.40% |
| TSM240628P00165000 | 2024-05-28 9:30AM EDT | 165.00 | 8.95 | 11.50 | 12.30 | 0.00 | - | 1 | 14 | 35.83% |
| TSM240628P00170000 | 2024-05-31 2:50PM EDT | 170.00 | 21.00 | 15.55 | 16.40 | 0.00 | - | 2 | 4 | 36.37% |
© 2024 Yahoo. All rights reserved.