Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00045000 | 2024-04-19 3:11PM EDT | 45.00 | 84.50 | 92.00 | 95.25 | 0.00 | - | 1 | 21 | 86.82% |
| TSM240920C00050000 | 2024-03-12 12:13PM EDT | 50.00 | 96.42 | 95.65 | 96.65 | 0.00 | - | 1 | 5 | 172.08% |
| TSM240920C00055000 | 2024-03-21 11:38AM EDT | 55.00 | 87.15 | 73.25 | 74.55 | 0.00 | - | 9 | 0 | 0.00% |
| TSM240920C00060000 | 2024-03-21 10:19AM EDT | 60.00 | 83.20 | 68.45 | 69.70 | 0.00 | - | 2 | 6 | 0.00% |
| TSM240920C00065000 | 2024-01-10 10:30AM EDT | 65.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSM240920C00070000 | 2024-04-22 12:24PM EDT | 70.00 | 60.50 | 69.10 | 70.45 | 0.00 | - | 10 | 135 | 73.83% |
| TSM240920C00075000 | 2024-04-08 11:36AM EDT | 75.00 | 71.20 | 64.20 | 65.60 | 0.00 | - | 1 | 21 | 68.80% |
| TSM240920C00080000 | 2024-04-11 3:02PM EDT | 80.00 | 69.22 | 59.35 | 60.75 | 0.00 | - | 1 | 120 | 64.16% |
| TSM240920C00085000 | 2024-04-09 1:02PM EDT | 85.00 | 61.50 | 54.55 | 55.85 | 0.00 | - | 3 | 165 | 59.61% |
| TSM240920C00090000 | 2024-04-22 10:39AM EDT | 90.00 | 39.70 | 49.75 | 51.15 | 0.00 | - | 10 | 708 | 55.90% |
| TSM240920C00095000 | 2024-04-24 10:06AM EDT | 95.00 | 42.65 | 45.10 | 46.40 | 0.00 | - | 10 | 439 | 52.42% |
| TSM240920C00100000 | 2024-04-26 3:09PM EDT | 100.00 | 40.69 | 40.60 | 41.75 | +1.39 | +3.54% | 1 | 2,268 | 52.73% |
| TSM240920C00105000 | 2024-04-25 1:00PM EDT | 105.00 | 35.60 | 35.80 | 37.15 | 0.00 | - | 1 | 925 | 49.06% |
| TSM240920C00110000 | 2024-04-25 3:59PM EDT | 110.00 | 30.85 | 31.40 | 32.75 | 0.00 | - | 17 | 1,285 | 46.11% |
| TSM240920C00115000 | 2024-04-26 3:32PM EDT | 115.00 | 27.65 | 27.30 | 28.55 | +1.52 | +5.82% | 3 | 1,081 | 43.61% |
| TSM240920C00120000 | 2024-04-26 10:56AM EDT | 120.00 | 24.00 | 23.50 | 24.70 | +0.55 | +2.35% | 2 | 2,331 | 41.90% |
| TSM240920C00125000 | 2024-04-26 2:03PM EDT | 125.00 | 20.23 | 19.90 | 21.10 | +0.53 | +2.69% | 13 | 1,870 | 40.38% |
| TSM240920C00130000 | 2024-04-26 2:20PM EDT | 130.00 | 17.18 | 17.20 | 17.85 | +0.48 | +2.87% | 8 | 7,531 | 39.23% |
| TSM240920C00135000 | 2024-04-26 3:52PM EDT | 135.00 | 14.25 | 14.05 | 14.80 | -0.05 | -0.35% | 60 | 1,911 | 37.90% |
| TSM240920C00140000 | 2024-04-26 3:55PM EDT | 140.00 | 11.80 | 11.90 | 12.15 | +0.25 | +2.16% | 35 | 2,485 | 36.93% |
| TSM240920C00145000 | 2024-04-26 1:41PM EDT | 145.00 | 9.70 | 9.70 | 9.90 | +0.48 | +5.21% | 107 | 2,405 | 36.26% |
| TSM240920C00150000 | 2024-04-26 3:27PM EDT | 150.00 | 7.75 | 7.80 | 7.95 | +0.05 | +0.65% | 102 | 5,360 | 35.63% |
| TSM240920C00155000 | 2024-04-26 1:03PM EDT | 155.00 | 6.30 | 6.20 | 6.40 | +0.10 | +1.61% | 7 | 789 | 35.36% |
| TSM240920C00160000 | 2024-04-26 3:31PM EDT | 160.00 | 4.95 | 4.95 | 5.15 | +0.15 | +3.12% | 32 | 4,209 | 35.28% |
| TSM240920C00165000 | 2024-04-26 3:46PM EDT | 165.00 | 3.90 | 3.85 | 4.10 | -0.05 | -1.27% | 37 | 394 | 35.15% |
| TSM240920C00170000 | 2024-04-26 1:40PM EDT | 170.00 | 3.15 | 3.05 | 3.25 | +0.10 | +3.28% | 9 | 2,932 | 35.08% |
| TSM240920C00175000 | 2024-04-26 1:04PM EDT | 175.00 | 2.50 | 2.42 | 2.57 | +0.07 | +2.88% | 27 | 916 | 35.06% |
| TSM240920C00180000 | 2024-04-26 11:59AM EDT | 180.00 | 1.90 | 1.92 | 2.04 | -0.02 | -1.04% | 9 | 2,240 | 35.13% |
| TSM240920C00185000 | 2024-04-26 12:09PM EDT | 185.00 | 1.53 | 1.50 | 1.63 | +0.46 | +42.99% | 18 | 1,049 | 35.30% |
| TSM240920C00190000 | 2024-04-25 3:33PM EDT | 190.00 | 1.24 | 1.19 | 1.31 | 0.00 | - | 2 | 390 | 35.54% |
| TSM240920C00195000 | 2024-04-26 9:40AM EDT | 195.00 | 0.91 | 0.97 | 1.04 | -0.09 | -9.00% | 7 | 341 | 35.66% |
| TSM240920C00200000 | 2024-04-26 2:26PM EDT | 200.00 | 0.80 | 0.74 | 0.84 | +0.10 | +14.29% | 161 | 2,608 | 35.91% |
| TSM240920C00210000 | 2024-04-26 1:49PM EDT | 210.00 | 0.52 | 0.48 | 0.57 | 0.00 | - | 3 | 2,369 | 36.67% |
| TSM240920C00220000 | 2024-04-26 1:41PM EDT | 220.00 | 0.38 | 0.32 | 0.40 | +0.12 | +46.15% | 9 | 560 | 37.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00045000 | 2024-04-26 9:55AM EDT | 45.00 | 0.10 | 0.06 | 0.11 | -0.02 | -16.67% | 1 | 22,744 | 72.46% |
| TSM240920P00050000 | 2024-04-18 10:47AM EDT | 50.00 | 0.16 | 0.10 | 0.45 | 0.00 | - | 4 | 7,896 | 77.25% |
| TSM240920P00055000 | 2024-04-22 10:40AM EDT | 55.00 | 0.23 | 0.10 | 0.50 | 0.00 | - | 4 | 1,589 | 71.44% |
| TSM240920P00060000 | 2024-04-25 10:04AM EDT | 60.00 | 0.25 | 0.17 | 0.27 | 0.00 | - | 1 | 482 | 62.21% |
| TSM240920P00065000 | 2024-04-24 10:11AM EDT | 65.00 | 0.27 | 0.22 | 0.33 | +0.01 | +3.85% | 1 | 10,169 | 58.69% |
| TSM240920P00070000 | 2024-04-24 3:06PM EDT | 70.00 | 0.35 | 0.28 | 0.35 | 0.00 | - | 1 | 4,027 | 54.64% |
| TSM240920P00075000 | 2024-04-23 11:05AM EDT | 75.00 | 0.40 | 0.34 | 0.41 | 0.00 | - | 3 | 5,717 | 51.12% |
| TSM240920P00080000 | 2024-04-25 1:31PM EDT | 80.00 | 0.46 | 0.39 | 0.47 | 0.00 | - | 4 | 6,345 | 48.24% |
| TSM240920P00085000 | 2024-04-26 2:45PM EDT | 85.00 | 0.54 | 0.46 | 0.54 | 0.00 | - | 11 | 2,536 | 44.75% |
| TSM240920P00090000 | 2024-04-26 12:03PM EDT | 90.00 | 0.63 | 0.62 | 0.67 | -0.01 | -1.56% | 88 | 2,992 | 42.04% |
| TSM240920P00095000 | 2024-04-23 10:20AM EDT | 95.00 | 0.79 | 0.71 | 0.79 | -0.13 | -14.13% | 3 | 4,513 | 38.95% |
| TSM240920P00100000 | 2024-04-26 2:49PM EDT | 100.00 | 1.02 | 0.94 | 1.05 | -0.07 | -6.42% | 18 | 11,038 | 37.00% |
| TSM240920P00105000 | 2024-04-26 12:38PM EDT | 105.00 | 1.40 | 1.28 | 1.41 | -0.30 | -17.65% | 44 | 2,085 | 35.24% |
| TSM240920P00110000 | 2024-04-26 1:23PM EDT | 110.00 | 1.88 | 1.80 | 1.93 | -0.13 | -6.47% | 24 | 4,685 | 33.81% |
| TSM240920P00115000 | 2024-04-26 12:04PM EDT | 115.00 | 2.68 | 2.54 | 2.72 | -0.16 | -5.63% | 3 | 6,215 | 32.92% |
| TSM240920P00120000 | 2024-04-26 12:04PM EDT | 120.00 | 3.74 | 3.55 | 3.75 | -0.61 | -14.02% | 10 | 1,541 | 32.07% |
| TSM240920P00125000 | 2024-04-25 1:31PM EDT | 125.00 | 5.00 | 4.90 | 5.10 | -0.50 | -9.09% | 14 | 3,686 | 31.37% |
| TSM240920P00130000 | 2024-04-26 12:59PM EDT | 130.00 | 6.80 | 6.65 | 6.85 | -1.45 | -17.58% | 12 | 6,517 | 30.93% |
| TSM240920P00135000 | 2024-04-26 2:30PM EDT | 135.00 | 8.90 | 8.80 | 9.05 | -0.70 | -7.29% | 29 | 2,458 | 30.75% |
| TSM240920P00140000 | 2024-04-26 2:55PM EDT | 140.00 | 11.45 | 11.20 | 11.35 | -0.25 | -2.14% | 60 | 890 | 29.80% |
| TSM240920P00145000 | 2024-04-26 1:02PM EDT | 145.00 | 14.20 | 14.00 | 14.20 | -1.15 | -7.49% | 61 | 908 | 29.37% |
| TSM240920P00150000 | 2024-04-26 2:40PM EDT | 150.00 | 17.51 | 16.70 | 17.50 | -0.69 | -3.79% | 10 | 619 | 29.23% |
| TSM240920P00155000 | 2024-04-26 3:53PM EDT | 155.00 | 20.85 | 20.15 | 21.25 | -1.01 | -4.62% | 1 | 90 | 29.53% |
| TSM240920P00160000 | 2024-04-16 2:13PM EDT | 160.00 | 25.10 | 24.10 | 25.15 | 0.00 | - | 17 | 24 | 29.46% |
| TSM240920P00165000 | 2024-03-13 12:50PM EDT | 165.00 | 29.15 | 26.75 | 27.65 | 0.00 | - | - | 25 | 21.54% |
| TSM240920P00170000 | 2024-03-08 10:51AM EDT | 170.00 | 25.85 | 30.75 | 33.15 | 0.00 | - | 17 | 31 | 26.99% |
| TSM240920P00175000 | 2024-03-08 1:13PM EDT | 175.00 | 33.65 | 35.50 | 36.85 | 0.00 | - | 36 | 56 | 18.58% |
| TSM240920P00185000 | 2024-03-08 1:08PM EDT | 185.00 | 41.50 | 43.25 | 46.30 | 0.00 | - | 18 | 12 | 0.00% |
| TSM240920P00195000 | 2024-03-08 12:31PM EDT | 195.00 | 48.65 | 52.70 | 55.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.