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 | 2024-07-18 10:48AM EDT | 45.00 | 123.35 | 116.55 | 117.70 | 0.00 | - | 13 | 40 | 143.75% |
| TSM240920C00050000 | 2024-07-08 3:47PM EDT | 50.00 | 137.00 | 111.65 | 112.65 | 0.00 | - | 1 | 81 | 134.77% |
| TSM240920C00055000 | 2024-05-23 2:06PM EDT | 55.00 | 102.80 | 118.60 | 121.95 | 0.00 | - | 2 | 2 | 343.75% |
| TSM240920C00060000 | 2024-07-24 11:54AM EDT | 60.00 | 102.73 | 101.70 | 102.80 | 0.00 | - | 1 | 7 | 121.58% |
| TSM240920C00065000 | 2024-07-09 9:30AM EDT | 65.00 | 123.65 | 97.20 | 98.20 | 0.00 | - | 1 | 11 | 130.57% |
| TSM240920C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 82.20 | 103.00 | 106.60 | 0.00 | - | 2 | 144 | 272.19% |
| TSM240920C00075000 | 2024-06-06 12:26PM EDT | 75.00 | 88.88 | 109.60 | 110.50 | 0.00 | - | 1 | 21 | 342.35% |
| TSM240920C00080000 | 2024-07-18 11:45AM EDT | 80.00 | 87.58 | 82.40 | 83.05 | 0.00 | - | 2 | 120 | 104.25% |
| TSM240920C00085000 | 2024-07-11 2:43PM EDT | 85.00 | 100.30 | 77.05 | 78.70 | 0.00 | - | 5 | 158 | 99.76% |
| TSM240920C00090000 | 2024-07-22 1:47PM EDT | 90.00 | 79.77 | 72.35 | 73.80 | 0.00 | - | 1 | 710 | 95.92% |
| TSM240920C00095000 | 2024-07-15 1:46PM EDT | 95.00 | 91.45 | 67.20 | 68.90 | 0.00 | - | 12 | 434 | 87.94% |
| TSM240920C00100000 | 2024-07-25 11:14AM EDT | 100.00 | 64.80 | 62.70 | 63.75 | +2.80 | +4.52% | 1 | 2,248 | 83.52% |
| TSM240920C00105000 | 2024-07-25 10:39AM EDT | 105.00 | 55.45 | 57.40 | 58.55 | 0.00 | - | 1 | 903 | 72.78% |
| TSM240920C00110000 | 2024-07-26 12:49PM EDT | 110.00 | 53.65 | 52.55 | 53.90 | +9.20 | +20.70% | 2 | 1,286 | 69.75% |
| TSM240920C00115000 | 2024-07-25 10:13AM EDT | 115.00 | 39.59 | 47.65 | 49.30 | 0.00 | - | 3 | 1,012 | 66.19% |
| TSM240920C00120000 | 2024-07-25 12:32PM EDT | 120.00 | 43.70 | 43.25 | 44.20 | +0.20 | +0.46% | 1 | 2,454 | 62.23% |
| TSM240920C00125000 | 2024-07-25 10:30AM EDT | 125.00 | 38.19 | 38.40 | 39.60 | +2.94 | +8.34% | 1 | 1,796 | 58.15% |
| TSM240920C00130000 | 2024-07-26 1:01PM EDT | 130.00 | 35.15 | 34.00 | 34.70 | +3.19 | +9.98% | 18 | 6,179 | 54.32% |
| TSM240920C00135000 | 2024-07-25 2:44PM EDT | 135.00 | 28.63 | 29.60 | 30.45 | 0.00 | - | 3 | 1,845 | 52.20% |
| TSM240920C00140000 | 2024-07-26 12:55PM EDT | 140.00 | 25.88 | 25.35 | 26.05 | +0.88 | +3.52% | 2 | 2,523 | 51.16% |
| TSM240920C00145000 | 2024-07-25 11:40AM EDT | 145.00 | 20.76 | 21.30 | 21.75 | 0.00 | - | 12 | 2,244 | 47.31% |
| TSM240920C00150000 | 2024-07-26 3:58PM EDT | 150.00 | 17.61 | 17.45 | 18.45 | +0.16 | +0.92% | 15 | 5,625 | 47.30% |
| TSM240920C00155000 | 2024-07-26 1:02PM EDT | 155.00 | 14.90 | 14.60 | 14.80 | -0.08 | -0.53% | 10 | 1,436 | 44.41% |
| TSM240920C00160000 | 2024-07-26 3:58PM EDT | 160.00 | 11.45 | 11.70 | 11.85 | +0.25 | +2.23% | 545 | 5,579 | 43.19% |
| TSM240920C00165000 | 2024-07-26 3:40PM EDT | 165.00 | 8.75 | 9.20 | 9.35 | 0.00 | - | 133 | 2,904 | 42.37% |
| TSM240920C00170000 | 2024-07-26 3:59PM EDT | 170.00 | 7.10 | 7.05 | 7.25 | +0.20 | +2.90% | 656 | 14,848 | 41.71% |
| TSM240920C00175000 | 2024-07-26 3:59PM EDT | 175.00 | 5.30 | 5.35 | 5.55 | +0.35 | +7.07% | 189 | 7,397 | 41.28% |
| TSM240920C00180000 | 2024-07-26 3:59PM EDT | 180.00 | 3.99 | 4.00 | 4.10 | +0.12 | +3.10% | 208 | 7,126 | 40.56% |
| TSM240920C00185000 | 2024-07-26 3:48PM EDT | 185.00 | 2.80 | 2.93 | 3.05 | -0.02 | -0.71% | 677 | 8,358 | 40.38% |
| TSM240920C00190000 | 2024-07-26 3:58PM EDT | 190.00 | 2.15 | 2.12 | 2.22 | +0.12 | +5.91% | 116 | 8,516 | 40.13% |
| TSM240920C00195000 | 2024-07-26 3:48PM EDT | 195.00 | 1.50 | 1.50 | 1.67 | +0.01 | +0.67% | 100 | 8,015 | 40.47% |
| TSM240920C00200000 | 2024-07-26 3:55PM EDT | 200.00 | 1.10 | 1.10 | 1.16 | +0.04 | +3.77% | 823 | 14,892 | 40.02% |
| TSM240920C00210000 | 2024-07-26 2:25PM EDT | 210.00 | 0.57 | 0.55 | 0.64 | -0.06 | -9.52% | 34 | 5,797 | 40.77% |
| TSM240920C00220000 | 2024-07-26 11:49AM EDT | 220.00 | 0.32 | 0.27 | 0.36 | +0.03 | +10.34% | 3 | 2,560 | 41.65% |
| TSM240920C00230000 | 2024-07-26 3:47PM EDT | 230.00 | 0.17 | 0.16 | 0.19 | +0.01 | +6.25% | 60 | 3,092 | 42.09% |
| TSM240920C00240000 | 2024-07-26 3:14PM EDT | 240.00 | 0.11 | 0.09 | 0.12 | +0.02 | +22.22% | 13 | 2,429 | 43.56% |
| TSM240920C00250000 | 2024-07-26 2:09PM EDT | 250.00 | 0.11 | 0.05 | 0.11 | +0.05 | +83.33% | 106 | 2,629 | 46.78% |
| TSM240920C00260000 | 2024-07-26 11:41AM EDT | 260.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 37 | 1,501 | 46.97% |
| TSM240920C00270000 | 2024-07-25 9:34AM EDT | 270.00 | 0.01 | 0.02 | 0.08 | 0.00 | - | 9 | 642 | 51.76% |
| TSM240920C00280000 | 2024-07-25 3:58PM EDT | 280.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 38 | 416 | 52.73% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00045000 | 2024-07-26 3:04PM EDT | 45.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 21 | 29,592 | 121.88% |
| TSM240920P00050000 | 2024-07-26 9:49AM EDT | 50.00 | 0.06 | 0.04 | 0.09 | -0.02 | -25.00% | 30 | 6,155 | 116.80% |
| TSM240920P00055000 | 2024-07-25 11:17AM EDT | 55.00 | 0.06 | 0.05 | 0.23 | 0.00 | - | 1 | 1,972 | 117.97% |
| TSM240920P00060000 | 2024-07-24 3:21PM EDT | 60.00 | 0.12 | 0.04 | 0.16 | 0.00 | - | 10 | 1,578 | 104.49% |
| TSM240920P00065000 | 2024-07-26 3:36PM EDT | 65.00 | 0.15 | 0.06 | 0.16 | 0.00 | - | 4 | 10,777 | 97.66% |
| TSM240920P00070000 | 2024-07-24 11:56AM EDT | 70.00 | 0.15 | 0.10 | 0.28 | 0.00 | - | 21 | 4,269 | 96.97% |
| TSM240920P00075000 | 2024-07-24 11:57AM EDT | 75.00 | 0.14 | 0.17 | 0.25 | 0.00 | - | 1 | 5,783 | 90.82% |
| TSM240920P00080000 | 2024-07-26 3:47PM EDT | 80.00 | 0.29 | 0.23 | 0.30 | 0.00 | - | 748 | 5,686 | 86.82% |
| TSM240920P00085000 | 2024-07-26 3:19PM EDT | 85.00 | 0.31 | 0.28 | 0.35 | +0.01 | +3.33% | 769 | 2,642 | 82.13% |
| TSM240920P00090000 | 2024-07-26 3:47PM EDT | 90.00 | 0.38 | 0.33 | 0.39 | +0.06 | +18.75% | 622 | 3,644 | 77.25% |
| TSM240920P00095000 | 2024-07-24 10:30AM EDT | 95.00 | 0.37 | 0.38 | 0.44 | 0.00 | - | 6 | 4,961 | 72.56% |
| TSM240920P00100000 | 2024-07-26 11:11AM EDT | 100.00 | 0.43 | 0.42 | 0.49 | -0.01 | -2.27% | 4 | 10,591 | 67.63% |
| TSM240920P00105000 | 2024-07-26 1:28PM EDT | 105.00 | 0.48 | 0.51 | 0.55 | -0.07 | -12.73% | 11 | 2,081 | 63.48% |
| TSM240920P00110000 | 2024-07-26 3:08PM EDT | 110.00 | 0.60 | 0.59 | 0.64 | +0.03 | +5.26% | 11 | 5,512 | 59.33% |
| TSM240920P00115000 | 2024-07-25 12:31PM EDT | 115.00 | 0.67 | 0.70 | 0.76 | -0.05 | -6.94% | 1 | 6,079 | 55.52% |
| TSM240920P00120000 | 2024-07-26 11:11AM EDT | 120.00 | 0.88 | 0.86 | 0.93 | +0.02 | +2.33% | 12 | 2,567 | 52.15% |
| TSM240920P00125000 | 2024-07-26 3:55PM EDT | 125.00 | 1.18 | 1.07 | 1.17 | +0.02 | +1.72% | 17 | 4,857 | 49.61% |
| TSM240920P00130000 | 2024-07-26 3:51PM EDT | 130.00 | 1.56 | 1.41 | 1.52 | +0.08 | +5.41% | 42 | 9,025 | 47.05% |
| TSM240920P00135000 | 2024-07-26 3:48PM EDT | 135.00 | 2.07 | 1.95 | 2.06 | +0.04 | +1.97% | 29 | 6,830 | 45.18% |
| TSM240920P00140000 | 2024-07-26 3:42PM EDT | 140.00 | 2.91 | 2.69 | 2.81 | -0.09 | -3.00% | 268 | 12,190 | 43.60% |
| TSM240920P00145000 | 2024-07-26 3:06PM EDT | 145.00 | 4.03 | 3.70 | 3.85 | +0.21 | +5.50% | 59 | 3,783 | 42.42% |
| TSM240920P00150000 | 2024-07-26 3:52PM EDT | 150.00 | 5.35 | 5.00 | 5.15 | -0.28 | -4.97% | 125 | 8,692 | 41.13% |
| TSM240920P00155000 | 2024-07-26 3:52PM EDT | 155.00 | 7.15 | 6.70 | 6.85 | 0.00 | - | 93 | 3,834 | 40.18% |
| TSM240920P00160000 | 2024-07-26 3:43PM EDT | 160.00 | 9.34 | 8.75 | 8.90 | -0.06 | -0.64% | 76 | 7,862 | 39.16% |
| TSM240920P00165000 | 2024-07-26 3:12PM EDT | 165.00 | 11.69 | 11.25 | 11.40 | -0.66 | -5.34% | 192 | 3,027 | 38.39% |
| TSM240920P00170000 | 2024-07-26 3:31PM EDT | 170.00 | 14.72 | 14.10 | 14.25 | -0.84 | -5.40% | 94 | 4,798 | 37.42% |
| TSM240920P00175000 | 2024-07-26 3:59PM EDT | 175.00 | 17.70 | 17.10 | 17.65 | +0.20 | +1.14% | 6 | 3,596 | 37.14% |
| TSM240920P00180000 | 2024-07-26 12:26PM EDT | 180.00 | 20.68 | 20.40 | 21.75 | -0.52 | -2.45% | 5 | 5,185 | 38.62% |
| TSM240920P00185000 | 2024-07-25 10:28AM EDT | 185.00 | 24.80 | 24.90 | 25.60 | -4.28 | -14.72% | 54 | 4,605 | 37.62% |
| TSM240920P00190000 | 2024-07-25 3:29PM EDT | 190.00 | 29.56 | 28.75 | 29.70 | 0.00 | - | 38 | 3,230 | 36.39% |
| TSM240920P00195000 | 2024-07-24 2:28PM EDT | 195.00 | 34.53 | 33.60 | 34.50 | 0.00 | - | 7 | 299 | 38.79% |
| TSM240920P00200000 | 2024-07-26 1:20PM EDT | 200.00 | 38.15 | 37.85 | 39.00 | -3.67 | -8.78% | 7 | 236 | 38.01% |
| TSM240920P00210000 | 2024-07-25 10:06AM EDT | 210.00 | 49.00 | 47.15 | 48.90 | -5.86 | -10.68% | 5 | 27 | 43.24% |
| TSM240920P00220000 | 2024-07-12 12:04PM EDT | 220.00 | 34.67 | 57.30 | 59.00 | 0.00 | - | 1 | 0 | 50.15% |
| TSM240920P00230000 | 2024-07-17 1:10PM EDT | 230.00 | 57.25 | 67.75 | 69.05 | 0.00 | - | 1 | 0 | 56.15% |
| TSM240920P00240000 | 2024-07-18 3:38PM EDT | 240.00 | 69.53 | 77.65 | 79.00 | 0.00 | - | 5 | 0 | 60.60% |
| TSM240920P00250000 | 2024-07-18 3:38PM EDT | 250.00 | 79.55 | 87.65 | 89.00 | 0.00 | - | 5 | 0 | 52.83% |
© 2024 Yahoo. All rights reserved.