Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00075000 | 2024-04-12 10:09AM EDT | 75.00 | 70.35 | 64.40 | 65.80 | 0.00 | - | 20 | 20 | 65.12% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 45.80 | 54.80 | 56.20 | 0.00 | - | 1 | 1 | 57.06% |
| TSM241018C00095000 | 2024-04-19 10:09AM EDT | 95.00 | 37.00 | 45.45 | 46.60 | 0.00 | - | 1 | 15 | 53.05% |
| TSM241018C00100000 | 2024-04-22 3:24PM EDT | 100.00 | 33.85 | 40.90 | 42.30 | 0.00 | - | 2 | 28 | 51.15% |
| TSM241018C00105000 | 2024-04-26 1:12PM EDT | 105.00 | 37.15 | 36.85 | 37.70 | +5.55 | +17.56% | 2 | 359 | 47.53% |
| TSM241018C00110000 | 2024-04-23 3:53PM EDT | 110.00 | 28.30 | 32.70 | 33.25 | 0.00 | - | 1 | 752 | 44.37% |
| TSM241018C00115000 | 2024-04-26 3:49PM EDT | 115.00 | 28.65 | 28.70 | 29.60 | +8.95 | +45.43% | 3 | 553 | 43.82% |
| TSM241018C00120000 | 2024-04-24 1:22PM EDT | 120.00 | 20.70 | 25.05 | 25.85 | 0.00 | - | 47 | 450 | 42.24% |
| TSM241018C00125000 | 2024-04-26 12:26PM EDT | 125.00 | 21.25 | 21.50 | 22.25 | +0.65 | +3.16% | 3 | 402 | 40.55% |
| TSM241018C00130000 | 2024-04-25 12:21PM EDT | 130.00 | 18.02 | 18.00 | 19.00 | +0.67 | +3.86% | 1 | 861 | 39.29% |
| TSM241018C00135000 | 2024-04-26 3:41PM EDT | 135.00 | 15.55 | 15.25 | 16.45 | +0.60 | +4.01% | 11 | 528 | 39.28% |
| TSM241018C00140000 | 2024-04-26 11:50AM EDT | 140.00 | 13.18 | 13.15 | 13.65 | +0.53 | +4.19% | 17 | 1,166 | 37.89% |
| TSM241018C00145000 | 2024-04-26 11:26AM EDT | 145.00 | 10.95 | 11.00 | 11.25 | +0.24 | +2.24% | 8 | 473 | 36.88% |
| TSM241018C00150000 | 2024-04-26 2:40PM EDT | 150.00 | 9.10 | 9.15 | 9.35 | +0.15 | +1.68% | 25 | 1,621 | 36.51% |
| TSM241018C00155000 | 2024-04-26 2:13PM EDT | 155.00 | 7.61 | 7.45 | 7.75 | +0.36 | +4.97% | 296 | 372 | 36.29% |
| TSM241018C00160000 | 2024-04-26 2:37PM EDT | 160.00 | 6.20 | 6.20 | 6.40 | +0.15 | +2.48% | 26 | 204 | 36.14% |
| TSM241018C00165000 | 2024-04-26 2:41PM EDT | 165.00 | 5.05 | 5.05 | 5.25 | +0.18 | +3.70% | 18 | 297 | 35.99% |
| TSM241018C00170000 | 2024-04-25 1:03PM EDT | 170.00 | 4.02 | 4.15 | 4.30 | 0.00 | - | 18 | 717 | 35.92% |
| TSM241018C00175000 | 2024-04-26 2:11PM EDT | 175.00 | 3.40 | 3.35 | 3.50 | +0.05 | +1.49% | 3 | 97 | 35.83% |
| TSM241018C00180000 | 2024-04-26 1:39PM EDT | 180.00 | 2.80 | 2.67 | 2.84 | +0.10 | +3.70% | 13 | 1,198 | 35.77% |
| TSM241018C00185000 | 2024-04-26 2:31PM EDT | 185.00 | 2.20 | 2.17 | 2.32 | +0.02 | +0.92% | 2 | 117 | 35.83% |
| TSM241018C00190000 | 2024-04-24 3:52PM EDT | 190.00 | 1.26 | 1.77 | 1.90 | 0.00 | - | 5 | 155 | 35.93% |
| TSM241018C00195000 | 2024-04-26 9:36AM EDT | 195.00 | 1.49 | 1.42 | 1.56 | +0.27 | +22.13% | 24 | 170 | 36.07% |
| TSM241018C00200000 | 2024-04-26 3:16PM EDT | 200.00 | 1.18 | 1.16 | 1.29 | -0.04 | -3.28% | 1 | 366 | 36.27% |
| TSM241018C00210000 | 2024-04-26 11:23AM EDT | 210.00 | 0.83 | 0.79 | 0.89 | +0.34 | +69.39% | 2 | 427 | 36.69% |
| TSM241018C00220000 | 2024-04-26 1:12PM EDT | 220.00 | 0.60 | 0.58 | 0.66 | +0.07 | +13.21% | 1 | 201 | 37.57% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00065000 | 2024-04-26 2:02PM EDT | 65.00 | 0.36 | 0.31 | 0.42 | -0.02 | -5.26% | 5 | 70 | 56.45% |
| TSM241018P00070000 | 2024-03-26 3:41PM EDT | 70.00 | 0.52 | 0.43 | 0.47 | 0.00 | - | 2 | 32 | 53.32% |
| TSM241018P00075000 | 2024-04-23 3:32PM EDT | 75.00 | 0.48 | 0.43 | 0.55 | 0.00 | - | 2 | 121 | 50.32% |
| TSM241018P00080000 | 2024-04-26 12:28PM EDT | 80.00 | 0.56 | 0.50 | 0.58 | -0.09 | -13.85% | 2 | 805 | 46.14% |
| TSM241018P00085000 | 2024-04-23 1:45PM EDT | 85.00 | 0.71 | 0.60 | 0.68 | 0.00 | - | 64 | 92 | 43.07% |
| TSM241018P00090000 | 2024-04-23 9:37AM EDT | 90.00 | 0.95 | 0.73 | 0.82 | 0.00 | - | 10 | 1,279 | 40.33% |
| TSM241018P00095000 | 2024-04-26 10:06AM EDT | 95.00 | 1.03 | 0.93 | 1.07 | -0.11 | -9.65% | 1 | 549 | 38.43% |
| TSM241018P00100000 | 2024-04-26 9:52AM EDT | 100.00 | 1.35 | 1.24 | 1.37 | -0.06 | -4.26% | 1 | 878 | 36.43% |
| TSM241018P00105000 | 2024-04-26 3:04PM EDT | 105.00 | 1.78 | 1.68 | 1.82 | -0.41 | -18.72% | 25 | 501 | 34.91% |
| TSM241018P00110000 | 2024-04-25 3:43PM EDT | 110.00 | 2.34 | 2.31 | 2.46 | -0.21 | -8.24% | 1 | 1,952 | 33.73% |
| TSM241018P00115000 | 2024-04-26 12:57PM EDT | 115.00 | 3.30 | 3.20 | 3.35 | -0.20 | -5.71% | 31 | 1,891 | 32.87% |
| TSM241018P00120000 | 2024-04-26 1:40PM EDT | 120.00 | 4.45 | 4.30 | 4.55 | -0.20 | -4.30% | 36 | 3,515 | 32.31% |
| TSM241018P00125000 | 2024-04-26 2:14PM EDT | 125.00 | 5.95 | 5.80 | 6.00 | -0.22 | -3.57% | 15 | 1,138 | 31.65% |
| TSM241018P00130000 | 2024-04-26 2:38PM EDT | 130.00 | 7.80 | 7.60 | 7.80 | -1.60 | -17.02% | 10 | 2,460 | 31.13% |
| TSM241018P00135000 | 2024-04-26 11:24AM EDT | 135.00 | 9.90 | 9.70 | 9.90 | -0.60 | -5.71% | 3 | 1,033 | 30.55% |
| TSM241018P00140000 | 2024-04-26 2:50PM EDT | 140.00 | 12.50 | 12.20 | 12.45 | -0.70 | -5.30% | 31 | 729 | 30.28% |
| TSM241018P00145000 | 2024-04-26 3:10PM EDT | 145.00 | 15.20 | 14.95 | 15.25 | -0.25 | -1.62% | 88 | 648 | 29.78% |
| TSM241018P00150000 | 2024-04-17 10:38AM EDT | 150.00 | 19.00 | 17.90 | 18.80 | 0.00 | - | 20 | 567 | 30.45% |
| TSM241018P00155000 | 2024-04-17 11:54AM EDT | 155.00 | 22.80 | 20.90 | 22.25 | 0.00 | - | 10 | 102 | 30.09% |
| TSM241018P00160000 | 2024-04-05 1:05PM EDT | 160.00 | 25.05 | 24.55 | 26.00 | 0.00 | - | 2 | 47 | 29.82% |
| TSM241018P00165000 | 2024-03-06 10:44AM EDT | 165.00 | 28.55 | 29.25 | 30.35 | 0.00 | - | 18 | 18 | 30.82% |
| TSM241018P00175000 | 2024-03-08 1:11PM EDT | 175.00 | 34.48 | 35.55 | 37.75 | 0.00 | - | 2 | 5 | 24.96% |
| TSM241018P00185000 | 2024-03-26 3:46PM EDT | 185.00 | 47.10 | 47.65 | 49.20 | 0.00 | - | 1 | 0 | 36.68% |
| TSM241018P00200000 | 2024-03-07 10:57AM EDT | 200.00 | 56.30 | 58.00 | 60.90 | 0.00 | - | - | 2 | 0.00% |
| TSM241018P00210000 | 2024-03-08 11:10AM EDT | 210.00 | 57.45 | 67.55 | 70.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018P00220000 | 2024-03-08 1:58PM EDT | 220.00 | 74.10 | 77.10 | 80.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.