Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241025C00120000 | 2024-09-27 11:48AM EDT | 120.00 | 59.36 | 61.10 | 62.05 | 0.00 | - | 1 | 2 | 95.26% |
| TSM241025C00125000 | 2024-09-10 2:28PM EDT | 125.00 | 38.23 | 56.25 | 57.05 | 0.00 | - | - | 1 | 89.75% |
| TSM241025C00135000 | 2024-10-01 3:00PM EDT | 135.00 | 38.95 | 46.35 | 47.20 | 0.00 | - | 1 | 1 | 77.20% |
| TSM241025C00140000 | 2024-09-27 10:38AM EDT | 140.00 | 41.00 | 41.40 | 42.25 | 0.00 | - | 1 | 2 | 70.46% |
| TSM241025C00150000 | 2024-10-04 3:01PM EDT | 150.00 | 30.46 | 31.80 | 32.55 | -0.94 | -2.99% | 2 | 19 | 60.89% |
| TSM241025C00155000 | 2024-10-04 2:38PM EDT | 155.00 | 25.87 | 27.15 | 27.70 | -0.81 | -3.04% | 2 | 40 | 56.10% |
| TSM241025C00160000 | 2024-10-04 1:43PM EDT | 160.00 | 21.45 | 21.75 | 23.15 | -0.69 | -3.12% | 1 | 532 | 55.40% |
| TSM241025C00165000 | 2024-10-04 10:13AM EDT | 165.00 | 16.76 | 18.25 | 19.00 | -0.44 | -2.56% | 1 | 408 | 50.23% |
| TSM241025C00170000 | 2024-10-04 3:58PM EDT | 170.00 | 14.60 | 13.65 | 15.00 | +0.75 | +5.42% | 45 | 530 | 50.34% |
| TSM241025C00175000 | 2024-10-04 3:19PM EDT | 175.00 | 10.60 | 11.20 | 11.45 | -0.29 | -2.66% | 29 | 862 | 48.11% |
| TSM241025C00180000 | 2024-10-04 3:54PM EDT | 180.00 | 8.22 | 8.30 | 8.50 | +0.20 | +2.49% | 561 | 621 | 46.90% |
| TSM241025C00185000 | 2024-10-04 3:58PM EDT | 185.00 | 6.00 | 5.95 | 6.10 | +0.10 | +1.69% | 134 | 369 | 46.06% |
| TSM241025C00190000 | 2024-10-04 3:58PM EDT | 190.00 | 4.05 | 4.05 | 4.20 | -0.20 | -4.71% | 178 | 1,635 | 45.26% |
| TSM241025C00195000 | 2024-10-04 3:50PM EDT | 195.00 | 2.63 | 2.69 | 2.80 | -0.24 | -8.36% | 244 | 785 | 44.76% |
| TSM241025C00200000 | 2024-10-04 3:52PM EDT | 200.00 | 1.68 | 1.72 | 1.79 | -0.25 | -12.95% | 810 | 942 | 44.29% |
| TSM241025C00205000 | 2024-10-04 3:58PM EDT | 205.00 | 1.05 | 1.05 | 1.12 | -0.20 | -16.00% | 59 | 199 | 44.09% |
| TSM241025C00210000 | 2024-10-04 3:57PM EDT | 210.00 | 0.64 | 0.63 | 0.68 | -0.15 | -18.99% | 87 | 131 | 43.97% |
| TSM241025C00215000 | 2024-10-03 1:15PM EDT | 215.00 | 0.39 | 0.37 | 0.41 | -0.13 | -25.00% | 1 | 28 | 44.09% |
| TSM241025C00220000 | 2024-10-04 2:45PM EDT | 220.00 | 0.22 | 0.21 | 0.25 | -0.08 | -26.67% | 5 | 136 | 44.43% |
| TSM241025C00225000 | 2024-10-04 3:54PM EDT | 225.00 | 0.12 | 0.12 | 0.16 | -0.07 | -36.84% | 100 | 19 | 45.22% |
| TSM241025C00230000 | 2024-10-03 3:58PM EDT | 230.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 5 | 5 | 45.90% |
| TSM241025C00235000 | 2024-10-04 2:44PM EDT | 235.00 | 0.07 | 0.03 | 0.22 | -0.03 | -30.00% | 25 | 156 | 50.88% |
| TSM241025C00240000 | 2024-10-04 3:31PM EDT | 240.00 | 0.10 | 0.01 | 0.09 | +0.02 | +25.00% | 2 | 17 | 51.95% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241025P00090000 | 2024-09-26 10:50AM EDT | 90.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 15 | 37 | 116.02% |
| TSM241025P00095000 | 2024-09-19 9:32AM EDT | 95.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 8 | 2 | 110.94% |
| TSM241025P00100000 | 2024-09-24 12:11PM EDT | 100.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 106.45% |
| TSM241025P00105000 | 2024-09-30 10:03AM EDT | 105.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 4 | 90.23% |
| TSM241025P00110000 | 2024-10-03 10:44AM EDT | 110.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 5 | 512 | 80.86% |
| TSM241025P00115000 | 2024-10-01 1:29PM EDT | 115.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 10 | 36 | 84.96% |
| TSM241025P00120000 | 2024-10-03 3:57PM EDT | 120.00 | 0.12 | 0.03 | 0.31 | 0.00 | - | 21 | 106 | 82.62% |
| TSM241025P00125000 | 2024-10-03 2:28PM EDT | 125.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 51 | 3,922 | 70.90% |
| TSM241025P00130000 | 2024-10-04 10:28AM EDT | 130.00 | 0.17 | 0.11 | 0.15 | -0.03 | -15.00% | 2 | 318 | 65.72% |
| TSM241025P00135000 | 2024-10-04 10:28AM EDT | 135.00 | 0.25 | 0.16 | 0.20 | -0.30 | -54.55% | 2 | 62 | 62.01% |
| TSM241025P00140000 | 2024-10-04 1:33PM EDT | 140.00 | 0.26 | 0.23 | 0.26 | -0.11 | -29.73% | 58 | 226 | 58.20% |
| TSM241025P00145000 | 2024-10-04 11:35AM EDT | 145.00 | 0.47 | 0.33 | 0.37 | -0.07 | -12.96% | 24 | 425 | 54.88% |
| TSM241025P00150000 | 2024-10-04 3:23PM EDT | 150.00 | 0.57 | 0.51 | 0.54 | -0.25 | -30.49% | 19 | 184 | 52.05% |
| TSM241025P00155000 | 2024-10-04 3:34PM EDT | 155.00 | 0.83 | 0.77 | 0.83 | -0.36 | -30.25% | 46 | 452 | 49.98% |
| TSM241025P00160000 | 2024-10-04 3:59PM EDT | 160.00 | 1.29 | 1.24 | 1.30 | -0.54 | -29.51% | 232 | 1,627 | 48.02% |
| TSM241025P00165000 | 2024-10-04 3:56PM EDT | 165.00 | 2.09 | 1.95 | 2.05 | -0.69 | -24.82% | 53 | 229 | 46.62% |
| TSM241025P00170000 | 2024-10-04 3:38PM EDT | 170.00 | 3.30 | 3.05 | 3.20 | -0.80 | -19.51% | 32 | 639 | 45.75% |
| TSM241025P00175000 | 2024-10-04 3:33PM EDT | 175.00 | 4.90 | 4.60 | 4.80 | -1.10 | -18.33% | 33 | 497 | 45.01% |
| TSM241025P00180000 | 2024-10-04 3:27PM EDT | 180.00 | 7.25 | 6.70 | 6.90 | -0.93 | -11.37% | 123 | 561 | 44.30% |
| TSM241025P00185000 | 2024-10-04 2:22PM EDT | 185.00 | 10.46 | 9.25 | 9.50 | -0.44 | -4.04% | 12 | 1,128 | 43.43% |
| TSM241025P00190000 | 2024-10-02 3:07PM EDT | 190.00 | 16.60 | 12.40 | 12.65 | 0.00 | - | 1 | 33 | 42.76% |
| TSM241025P00195000 | 2024-09-30 11:36AM EDT | 195.00 | 22.55 | 15.85 | 17.30 | 0.00 | - | 1 | 12 | 49.49% |
| TSM241025P00200000 | 2024-10-04 2:38PM EDT | 200.00 | 21.61 | 19.80 | 20.60 | -5.73 | -20.96% | 2 | 4 | 44.02% |
| TSM241025P00215000 | 2024-10-04 3:56PM EDT | 215.00 | 34.45 | 33.60 | 34.40 | +1.33 | +4.02% | 1 | 0 | 47.07% |
| TSM241025P00220000 | 2024-09-26 11:06AM EDT | 220.00 | 35.04 | 38.45 | 39.30 | 0.00 | - | 2 | 0 | 49.81% |
| TSM241025P00225000 | 2024-09-26 11:06AM EDT | 225.00 | 39.89 | 43.50 | 44.30 | 0.00 | - | 2 | 0 | 54.25% |
© 2024 Yahoo. All rights reserved.