Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.08 | 0.00 | - | 10 | 10 |
| 74.07 | -1.85 | -2.44% | 4 | 1 | 100.00 | 0.01 | 0.00 | - | 200 | 201 |
| 69.16 | +8.24 | +13.53% | 26 | 1 | 105.00 | 0.02 | 0.00 | - | 12 | 13 |
| 64.06 | -2.24 | -3.38% | 2 | 3 | 110.00 | 0.02 | 0.00 | - | 7 | 23 |
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | 1 | 47 |
| 62.72 | 0.00 | - | 1 | 6 | 120.00 | 0.01 | 0.00 | - | 180 | 378 |
| 48.17 | 0.00 | - | 1 | 1 | 125.00 | 0.02 | 0.00 | - | 26 | 599 |
| 41.90 | 0.00 | - | 1 | 3 | 130.00 | 0.01 | -0.02 | -66.67% | 11 | 267 |
| 37.35 | 0.00 | - | 1 | 5 | 135.00 | 0.01 | -0.02 | -66.67% | 54 | 156 |
| - | - | - | - | - | 138.00 | 0.01 | -0.03 | -75.00% | 40 | 307 |
| - | - | - | - | - | 139.00 | 0.02 | -0.02 | -50.00% | 20 | 146 |
| 34.70 | -4.70 | -11.93% | 1 | 19 | 140.00 | 0.02 | 0.00 | - | 20 | 3,961 |
| 33.42 | +1.99 | +6.33% | 2 | 3 | 141.00 | 0.04 | +0.01 | +33.33% | 66 | 559 |
| - | - | - | - | - | 142.00 | 0.04 | 0.00 | - | 1,389 | 45 |
| 31.06 | 0.00 | - | 1 | 7 | 143.00 | 0.03 | -0.02 | -40.00% | 26 | 37 |
| 31.11 | 0.00 | - | 1 | 5 | 144.00 | 0.04 | 0.00 | - | 1 | 2,064 |
| 31.78 | +1.78 | +5.93% | 1 | 23 | 145.00 | 0.04 | 0.00 | - | 3 | 915 |
| 29.51 | 0.00 | - | 11 | 5 | 146.00 | 0.04 | 0.00 | - | 1 | 26 |
| 26.40 | 0.00 | - | 1 | 1 | 147.00 | 0.03 | -0.02 | -40.00% | 9 | 518 |
| 27.59 | 0.00 | - | 14 | 27 | 148.00 | 0.06 | 0.00 | - | 35 | 275 |
| 24.00 | 0.00 | - | 1 | 22 | 149.00 | 0.06 | 0.00 | - | 4 | 131 |
| 22.96 | 0.00 | - | 2 | 64 | 150.00 | 0.06 | 0.00 | - | 591 | 1,071 |
| 21.73 | +0.78 | +3.72% | 2 | 93 | 152.50 | 0.06 | -0.02 | -25.00% | 236 | 875 |
| 21.33 | +3.21 | +17.72% | 8 | 224 | 155.00 | 0.09 | -0.01 | -10.00% | 75 | 2,639 |
| 16.54 | +2.09 | +14.46% | 18 | 193 | 157.50 | 0.11 | -0.08 | -42.11% | 159 | 1,045 |
| 13.97 | +1.77 | +14.51% | 55 | 655 | 160.00 | 0.18 | -0.13 | -41.94% | 687 | 2,307 |
| 11.82 | +1.80 | +17.96% | 26 | 127 | 162.50 | 0.26 | -0.26 | -50.00% | 299 | 2,053 |
| 9.66 | +2.16 | +28.80% | 48 | 244 | 165.00 | 0.43 | -0.48 | -52.75% | 611 | 1,616 |
| 7.36 | +0.76 | +11.52% | 81 | 353 | 167.50 | 0.72 | -0.79 | -52.32% | 572 | 3,775 |
| 5.40 | +1.04 | +23.85% | 502 | 820 | 170.00 | 1.37 | -1.04 | -43.15% | 1,311 | 1,340 |
| 3.95 | +0.85 | +27.42% | 927 | 1,132 | 172.50 | 2.28 | -1.32 | -36.67% | 1,224 | 559 |
| 2.50 | +0.47 | +23.15% | 2,553 | 1,691 | 175.00 | 3.33 | -1.67 | -33.40% | 1,095 | 500 |
| 1.62 | +0.28 | +20.90% | 1,369 | 1,076 | 177.50 | 5.09 | -1.16 | -18.56% | 224 | 263 |
| 1.00 | +0.14 | +16.28% | 4,158 | 2,394 | 180.00 | 7.05 | -1.58 | -18.31% | 127 | 408 |
| 0.61 | +0.08 | +15.09% | 1,141 | 962 | 182.50 | 8.50 | -2.75 | -24.44% | 17 | 82 |
| 0.39 | +0.04 | +11.43% | 1,726 | 1,726 | 185.00 | 10.80 | -2.08 | -16.15% | 5 | 19 |
| 0.24 | -0.04 | -14.29% | 219 | 939 | 187.50 | 12.60 | -7.80 | -38.24% | 3 | 32 |
| 0.14 | -0.02 | -12.50% | 654 | 1,229 | 190.00 | 16.25 | -0.05 | -0.31% | 3 | 0 |
| 0.10 | +0.01 | +11.11% | 372 | 303 | 192.50 | 14.10 | 0.00 | - | - | 1 |
| 0.07 | -0.01 | -12.50% | 393 | 620 | 195.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 175 | 171 | 197.50 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 97 | 10,365 | 200.00 | 17.55 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 16 | 202.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 294 | 205.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 13 | 467 | 210.00 | 28.40 | 0.00 | - | - | 0 |
| 0.01 | -0.03 | -75.00% | 10 | 160 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 127 | 220.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 50 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 665 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 46 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 188 | 250.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 54 | 260.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.