Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719C00050000 | 2024-04-26 9:38AM EDT | 50.00 | 88.00 | 87.80 | 89.55 | +23.72 | +36.90% | 2 | 2 | 107.81% |
| TSM240719C00060000 | 2024-03-18 10:11AM EDT | 60.00 | 81.15 | 78.95 | 80.30 | 0.00 | - | 5 | 50 | 114.45% |
| TSM240719C00065000 | 2023-12-22 12:37PM EDT | 65.00 | 40.25 | 51.35 | 54.50 | 0.00 | - | 3 | 2 | 0.00% |
| TSM240719C00070000 | 2024-04-26 3:30PM EDT | 70.00 | 68.70 | 68.15 | 69.90 | +13.51 | +24.48% | 4 | 6 | 84.33% |
| TSM240719C00075000 | 2024-02-22 4:05PM EDT | 75.00 | 56.05 | 65.25 | 68.80 | 0.00 | - | 5 | 13 | 115.99% |
| TSM240719C00080000 | 2024-04-19 9:42AM EDT | 80.00 | 51.00 | 58.25 | 60.05 | 0.00 | - | 1 | 19 | 72.12% |
| TSM240719C00085000 | 2024-04-18 9:31AM EDT | 85.00 | 48.90 | 53.35 | 55.10 | 0.00 | - | 1 | 26 | 66.53% |
| TSM240719C00090000 | 2024-04-25 10:05AM EDT | 90.00 | 43.00 | 48.45 | 50.25 | 0.00 | - | 1 | 109 | 61.74% |
| TSM240719C00095000 | 2024-04-26 11:59AM EDT | 95.00 | 44.24 | 43.55 | 45.40 | +8.79 | +24.80% | 5 | 226 | 56.89% |
| TSM240719C00100000 | 2024-04-26 12:06PM EDT | 100.00 | 39.32 | 38.75 | 40.55 | +1.52 | +4.02% | 1 | 395 | 52.52% |
| TSM240719C00105000 | 2024-04-22 3:41PM EDT | 105.00 | 27.30 | 33.95 | 35.45 | 0.00 | - | 4 | 1,313 | 53.22% |
| TSM240719C00110000 | 2024-04-26 2:55PM EDT | 110.00 | 29.75 | 29.30 | 30.70 | +2.87 | +10.68% | 2 | 746 | 48.40% |
| TSM240719C00115000 | 2024-04-26 2:13PM EDT | 115.00 | 25.64 | 25.35 | 26.10 | +6.84 | +36.38% | 3 | 1,343 | 44.29% |
| TSM240719C00120000 | 2024-04-24 1:13PM EDT | 120.00 | 16.89 | 20.65 | 22.15 | 0.00 | - | 6 | 820 | 43.18% |
| TSM240719C00125000 | 2024-04-26 10:08AM EDT | 125.00 | 17.70 | 17.00 | 18.40 | +1.10 | +6.63% | 3 | 567 | 41.74% |
| TSM240719C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 14.35 | 13.65 | 14.60 | +1.35 | +10.38% | 8,099 | 9,134 | 38.86% |
| TSM240719C00135000 | 2024-04-26 3:59PM EDT | 135.00 | 11.35 | 11.00 | 11.65 | +0.99 | +9.56% | 153 | 1,510 | 38.18% |
| TSM240719C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 8.74 | 8.70 | 8.80 | +0.74 | +9.25% | 192 | 3,283 | 36.40% |
| TSM240719C00145000 | 2024-04-26 3:41PM EDT | 145.00 | 6.60 | 6.60 | 6.70 | +0.10 | +1.54% | 214 | 2,194 | 35.98% |
| TSM240719C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 5.00 | 4.80 | 5.05 | +0.34 | +7.30% | 161 | 3,451 | 35.83% |
| TSM240719C00155000 | 2024-04-26 1:09PM EDT | 155.00 | 3.65 | 3.55 | 3.75 | +0.15 | +4.29% | 108 | 1,081 | 35.74% |
| TSM240719C00160000 | 2024-04-26 3:27PM EDT | 160.00 | 2.63 | 2.61 | 2.73 | +0.20 | +8.23% | 207 | 1,911 | 35.60% |
| TSM240719C00165000 | 2024-04-26 2:45PM EDT | 165.00 | 1.86 | 1.87 | 1.98 | +0.10 | +5.68% | 59 | 774 | 35.63% |
| TSM240719C00170000 | 2024-04-26 2:11PM EDT | 170.00 | 1.41 | 1.35 | 1.44 | +0.06 | +4.44% | 117 | 2,234 | 35.80% |
| TSM240719C00175000 | 2024-04-25 12:29PM EDT | 175.00 | 1.06 | 0.95 | 1.06 | +0.13 | +13.98% | 19 | 694 | 36.16% |
| TSM240719C00180000 | 2024-04-26 12:58PM EDT | 180.00 | 0.75 | 0.69 | 0.78 | +0.02 | +2.74% | 16 | 967 | 36.52% |
| TSM240719C00185000 | 2024-04-26 11:41AM EDT | 185.00 | 0.54 | 0.51 | 0.59 | +0.04 | +8.00% | 16 | 399 | 37.09% |
| TSM240719C00190000 | 2024-04-26 9:58AM EDT | 190.00 | 0.40 | 0.39 | 0.45 | +0.07 | +21.21% | 4 | 688 | 37.70% |
| TSM240719C00195000 | 2024-04-26 9:57AM EDT | 195.00 | 0.30 | 0.30 | 0.37 | +0.05 | +20.00% | 1 | 165 | 38.72% |
| TSM240719C00200000 | 2024-04-26 1:53PM EDT | 200.00 | 0.25 | 0.21 | 0.30 | 0.00 | - | 42 | 1,183 | 39.60% |
| TSM240719C00210000 | 2024-04-26 10:23AM EDT | 210.00 | 0.14 | 0.14 | 0.18 | -0.02 | -12.50% | 27 | 374 | 40.53% |
| TSM240719C00220000 | 2024-04-26 3:25PM EDT | 220.00 | 0.12 | 0.07 | 0.15 | +0.01 | +9.09% | 2 | 1,318 | 43.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719P00050000 | 2024-04-26 3:09PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 811 | 76.95% |
| TSM240719P00055000 | 2024-03-06 1:20PM EDT | 55.00 | 0.20 | 0.03 | 0.48 | 0.00 | - | 1 | 170 | 92.77% |
| TSM240719P00060000 | 2024-04-23 1:22PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 48 | 294 | 71.88% |
| TSM240719P00065000 | 2024-04-18 1:45PM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 150 | 382 | 67.77% |
| TSM240719P00070000 | 2024-04-22 9:45AM EDT | 70.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1,000 | 1,657 | 63.48% |
| TSM240719P00075000 | 2024-04-25 3:56PM EDT | 75.00 | 0.16 | 0.06 | 0.35 | 0.00 | - | 6 | 1,264 | 61.82% |
| TSM240719P00080000 | 2024-04-23 11:28AM EDT | 80.00 | 0.16 | 0.13 | 0.22 | -0.04 | -20.00% | 3 | 1,907 | 54.59% |
| TSM240719P00085000 | 2024-04-25 3:53PM EDT | 85.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 3 | 1,213 | 50.39% |
| TSM240719P00090000 | 2024-04-25 9:33AM EDT | 90.00 | 0.36 | 0.23 | 0.29 | 0.00 | - | 1 | 1,454 | 47.75% |
| TSM240719P00095000 | 2024-04-26 3:49PM EDT | 95.00 | 0.35 | 0.31 | 0.36 | -0.04 | -10.26% | 2 | 2,157 | 44.21% |
| TSM240719P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.46 | 0.41 | 0.46 | -0.05 | -9.80% | 53 | 2,183 | 40.94% |
| TSM240719P00105000 | 2024-04-26 9:52AM EDT | 105.00 | 0.68 | 0.59 | 0.69 | -0.05 | -6.85% | 51 | 2,599 | 39.09% |
| TSM240719P00110000 | 2024-04-25 3:53PM EDT | 110.00 | 0.93 | 0.87 | 0.96 | -0.15 | -13.89% | 3 | 2,442 | 36.67% |
| TSM240719P00115000 | 2024-04-26 2:31PM EDT | 115.00 | 1.43 | 1.35 | 1.41 | -0.20 | -12.27% | 64 | 3,639 | 34.89% |
| TSM240719P00120000 | 2024-04-26 12:46PM EDT | 120.00 | 2.22 | 2.06 | 2.20 | -0.25 | -10.12% | 74 | 4,883 | 34.07% |
| TSM240719P00125000 | 2024-04-26 3:59PM EDT | 125.00 | 3.20 | 3.15 | 3.30 | -0.55 | -14.67% | 125 | 4,328 | 33.25% |
| TSM240719P00130000 | 2024-04-26 3:05PM EDT | 130.00 | 4.75 | 4.65 | 4.80 | -0.38 | -7.41% | 54 | 4,782 | 32.56% |
| TSM240719P00135000 | 2024-04-26 3:26PM EDT | 135.00 | 6.72 | 6.60 | 6.75 | -0.78 | -10.40% | 245 | 2,446 | 31.95% |
| TSM240719P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 9.05 | 9.05 | 9.25 | -1.05 | -10.40% | 204 | 1,696 | 31.67% |
| TSM240719P00145000 | 2024-04-25 3:50PM EDT | 145.00 | 13.10 | 11.95 | 12.15 | 0.00 | - | 37 | 837 | 31.13% |
| TSM240719P00150000 | 2024-04-26 2:46PM EDT | 150.00 | 15.70 | 14.80 | 16.05 | -2.85 | -15.36% | 10 | 261 | 32.95% |
| TSM240719P00155000 | 2024-04-19 9:38AM EDT | 155.00 | 25.85 | 18.65 | 19.40 | 0.00 | - | 1 | 48 | 30.86% |
| TSM240719P00160000 | 2024-04-24 1:58PM EDT | 160.00 | 27.50 | 22.55 | 23.90 | 0.00 | - | 1 | 62 | 32.83% |
| TSM240719P00165000 | 2024-03-08 10:41AM EDT | 165.00 | 20.15 | 26.25 | 27.70 | 0.00 | - | 17 | 18 | 29.04% |
| TSM240719P00170000 | 2024-04-04 2:14PM EDT | 170.00 | 29.18 | 31.05 | 33.05 | 0.00 | - | 2 | 1 | 35.18% |
| TSM240719P00175000 | 2024-04-04 3:45PM EDT | 175.00 | 36.45 | 35.75 | 37.75 | 0.00 | - | 1 | 0 | 36.11% |
| TSM240719P00180000 | 2024-03-11 11:11AM EDT | 180.00 | 41.90 | 33.70 | 34.85 | 0.00 | - | 1 | 10 | 0.00% |
| TSM240719P00185000 | 2024-03-12 9:46AM EDT | 185.00 | 46.25 | 41.15 | 42.30 | 0.00 | - | 15 | 18 | 0.00% |
| TSM240719P00190000 | 2024-04-01 10:53AM EDT | 190.00 | 49.55 | 50.65 | 52.70 | 0.00 | - | 2 | 0 | 44.42% |
| TSM240719P00195000 | 2024-03-07 10:57AM EDT | 195.00 | 50.60 | 52.45 | 55.10 | 0.00 | - | - | 0 | 0.00% |
| TSM240719P00210000 | 2024-03-07 2:14PM EDT | 210.00 | 61.95 | 67.45 | 69.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.