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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220C00065000 | 2024-07-10 1:11PM EDT | 65.00 | 127.05 | 103.35 | 104.20 | 0.00 | - | 1 | 15 | 0.00% |
| TSM241220C00070000 | 2024-08-23 10:23AM EDT | 70.00 | 103.30 | 102.35 | 103.15 | 0.00 | - | 1 | 191 | 96.02% |
| TSM241220C00075000 | 2024-04-05 11:58AM EDT | 75.00 | 69.74 | 67.45 | 70.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220C00080000 | 2024-07-30 11:07AM EDT | 80.00 | 77.20 | 89.40 | 92.05 | 0.00 | - | 6 | 38 | 68.46% |
| TSM241220C00085000 | 2024-08-08 9:30AM EDT | 85.00 | 76.90 | 87.80 | 88.60 | 0.00 | - | 1 | 10 | 83.42% |
| TSM241220C00090000 | 2024-08-28 2:57PM EDT | 90.00 | 80.80 | 81.15 | 84.50 | 0.00 | - | 1 | 35 | 72.85% |
| TSM241220C00095000 | 2024-08-05 9:31AM EDT | 95.00 | 44.77 | 78.10 | 78.95 | 0.00 | - | 1 | 12 | 75.42% |
| TSM241220C00100000 | 2024-08-23 2:19PM EDT | 100.00 | 73.30 | 73.25 | 74.05 | 0.00 | - | 5 | 46 | 71.09% |
| TSM241220C00105000 | 2024-08-30 11:39AM EDT | 105.00 | 66.69 | 68.45 | 69.25 | -0.55 | -0.82% | 15 | 94 | 67.48% |
| TSM241220C00110000 | 2024-08-23 9:43AM EDT | 110.00 | 62.00 | 63.65 | 64.45 | 0.00 | - | 1 | 98 | 63.83% |
| TSM241220C00115000 | 2024-08-30 11:29AM EDT | 115.00 | 57.47 | 58.95 | 59.70 | -2.25 | -3.77% | 2 | 61 | 60.66% |
| TSM241220C00120000 | 2024-08-30 12:20PM EDT | 120.00 | 52.83 | 54.30 | 55.05 | -0.67 | -1.25% | 1 | 336 | 57.83% |
| TSM241220C00125000 | 2024-08-22 11:26AM EDT | 125.00 | 48.70 | 49.65 | 50.45 | 0.00 | - | 1 | 602 | 54.93% |
| TSM241220C00130000 | 2024-08-29 3:50PM EDT | 130.00 | 43.45 | 45.20 | 45.90 | +0.05 | +0.12% | 1 | 796 | 52.47% |
| TSM241220C00135000 | 2024-08-27 1:17PM EDT | 135.00 | 39.79 | 40.85 | 41.60 | 0.00 | - | 1 | 770 | 50.49% |
| TSM241220C00140000 | 2024-08-27 10:14AM EDT | 140.00 | 34.75 | 36.55 | 37.35 | 0.00 | - | 15 | 3,029 | 49.90% |
| TSM241220C00145000 | 2024-08-30 9:59AM EDT | 145.00 | 31.04 | 32.50 | 33.20 | +0.13 | +0.42% | 4 | 1,076 | 47.69% |
| TSM241220C00150000 | 2024-08-30 11:18AM EDT | 150.00 | 27.55 | 28.85 | 29.25 | -0.65 | -2.30% | 1 | 1,728 | 45.76% |
| TSM241220C00155000 | 2024-08-30 2:40PM EDT | 155.00 | 24.20 | 25.35 | 25.90 | +0.65 | +2.76% | 24 | 881 | 45.22% |
| TSM241220C00160000 | 2024-08-30 3:13PM EDT | 160.00 | 21.05 | 21.75 | 22.50 | +0.17 | +0.81% | 2 | 985 | 43.89% |
| TSM241220C00165000 | 2024-08-30 3:06PM EDT | 165.00 | 18.25 | 18.80 | 19.35 | +0.50 | +2.82% | 22 | 1,289 | 42.69% |
| TSM241220C00170000 | 2024-08-30 3:59PM EDT | 170.00 | 16.34 | 16.25 | 16.50 | +1.22 | +8.07% | 43 | 2,517 | 41.68% |
| TSM241220C00175000 | 2024-08-30 3:27PM EDT | 175.00 | 13.27 | 13.80 | 13.95 | +0.42 | +3.27% | 262 | 1,771 | 40.84% |
| TSM241220C00180000 | 2024-08-30 3:22PM EDT | 180.00 | 11.57 | 11.60 | 11.75 | +0.60 | +5.47% | 25 | 2,115 | 40.28% |
| TSM241220C00185000 | 2024-08-30 1:01PM EDT | 185.00 | 9.05 | 9.70 | 10.85 | +0.35 | +4.02% | 23 | 2,198 | 42.58% |
| TSM241220C00190000 | 2024-08-30 12:34PM EDT | 190.00 | 7.40 | 7.95 | 8.20 | -0.07 | -0.94% | 9 | 3,068 | 39.52% |
| TSM241220C00195000 | 2024-08-30 3:02PM EDT | 195.00 | 6.20 | 6.60 | 6.75 | +0.08 | +1.31% | 8 | 3,116 | 39.12% |
| TSM241220C00200000 | 2024-08-30 3:09PM EDT | 200.00 | 5.37 | 5.35 | 6.00 | +0.42 | +8.48% | 27 | 3,440 | 40.30% |
| TSM241220C00210000 | 2024-08-30 10:20AM EDT | 210.00 | 3.55 | 3.50 | 4.60 | +0.30 | +9.23% | 4 | 4,528 | 41.82% |
| TSM241220C00220000 | 2024-08-30 3:56PM EDT | 220.00 | 2.27 | 2.23 | 2.60 | +0.14 | +6.57% | 11 | 5,586 | 39.12% |
| TSM241220C00230000 | 2024-08-30 3:20PM EDT | 230.00 | 1.37 | 1.43 | 1.50 | +0.03 | +2.24% | 4 | 1,917 | 37.77% |
| TSM241220C00240000 | 2024-08-29 3:52PM EDT | 240.00 | 0.89 | 0.90 | 0.98 | 0.00 | - | 9 | 2,222 | 37.92% |
| TSM241220C00250000 | 2024-08-30 11:39AM EDT | 250.00 | 0.58 | 0.58 | 0.64 | -0.11 | -15.94% | 11 | 1,373 | 38.14% |
| TSM241220C00260000 | 2024-08-29 3:00PM EDT | 260.00 | 0.39 | 0.38 | 0.44 | 0.00 | - | 6 | 612 | 38.67% |
| TSM241220C00270000 | 2024-08-29 3:09PM EDT | 270.00 | 0.28 | 0.25 | 0.31 | 0.00 | - | 20 | 337 | 39.31% |
| TSM241220C00280000 | 2024-08-29 10:03AM EDT | 280.00 | 0.22 | 0.17 | 0.23 | 0.00 | - | 2 | 476 | 40.14% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220P00060000 | 2024-08-29 3:47PM EDT | 60.00 | 0.22 | 0.21 | 0.25 | -0.01 | -4.35% | 1 | 2,248 | 86.62% |
| TSM241220P00065000 | 2024-08-27 11:26AM EDT | 65.00 | 0.33 | 0.14 | 0.46 | 0.00 | - | 10 | 604 | 83.50% |
| TSM241220P00070000 | 2024-08-29 10:57AM EDT | 70.00 | 0.32 | 0.28 | 0.34 | 0.00 | - | 1 | 727 | 77.93% |
| TSM241220P00075000 | 2024-08-21 11:03AM EDT | 75.00 | 0.45 | 0.18 | 0.41 | 0.00 | - | 10 | 3,978 | 71.88% |
| TSM241220P00080000 | 2024-08-27 9:38AM EDT | 80.00 | 0.52 | 0.04 | 0.48 | 0.00 | - | 1 | 1,196 | 65.53% |
| TSM241220P00085000 | 2024-08-29 2:46PM EDT | 85.00 | 0.55 | 0.48 | 0.54 | 0.00 | - | 10 | 369 | 67.63% |
| TSM241220P00090000 | 2024-08-29 10:50AM EDT | 90.00 | 0.60 | 0.57 | 0.62 | 0.00 | - | 1 | 663 | 64.43% |
| TSM241220P00095000 | 2024-08-28 3:54PM EDT | 95.00 | 0.78 | 0.66 | 0.71 | 0.00 | - | 1 | 2,212 | 61.23% |
| TSM241220P00100000 | 2024-08-28 9:35AM EDT | 100.00 | 0.81 | 0.74 | 0.80 | -0.04 | -4.71% | 1 | 4,711 | 57.89% |
| TSM241220P00105000 | 2024-08-28 1:57PM EDT | 105.00 | 1.13 | 0.88 | 0.92 | 0.00 | - | 30 | 1,782 | 55.10% |
| TSM241220P00110000 | 2024-08-28 12:34PM EDT | 110.00 | 1.31 | 1.03 | 1.07 | 0.00 | - | 28 | 1,851 | 52.39% |
| TSM241220P00115000 | 2024-08-30 2:51PM EDT | 115.00 | 1.30 | 1.22 | 1.27 | -0.30 | -18.75% | 25 | 1,689 | 50.17% |
| TSM241220P00120000 | 2024-08-30 1:11PM EDT | 120.00 | 1.63 | 1.47 | 1.53 | +0.10 | +6.54% | 10 | 2,642 | 47.97% |
| TSM241220P00125000 | 2024-08-30 11:33AM EDT | 125.00 | 2.10 | 1.80 | 1.86 | +0.16 | +8.25% | 1 | 1,530 | 45.97% |
| TSM241220P00130000 | 2024-08-29 12:52PM EDT | 130.00 | 2.40 | 2.23 | 2.30 | +0.01 | +0.42% | 2 | 2,766 | 44.26% |
| TSM241220P00135000 | 2024-08-30 3:34PM EDT | 135.00 | 3.00 | 2.79 | 2.87 | -0.25 | -7.69% | 14 | 4,281 | 42.77% |
| TSM241220P00140000 | 2024-08-30 3:07PM EDT | 140.00 | 3.80 | 3.50 | 3.60 | 0.00 | - | 37 | 2,477 | 41.49% |
| TSM241220P00145000 | 2024-08-30 3:11PM EDT | 145.00 | 4.75 | 4.40 | 4.55 | -0.35 | -6.86% | 35 | 4,243 | 40.50% |
| TSM241220P00150000 | 2024-08-30 12:41PM EDT | 150.00 | 6.40 | 5.55 | 5.65 | +0.05 | +0.79% | 8 | 4,120 | 39.38% |
| TSM241220P00155000 | 2024-08-30 2:45PM EDT | 155.00 | 7.45 | 6.90 | 7.05 | +0.55 | +7.97% | 565 | 2,923 | 38.58% |
| TSM241220P00160000 | 2024-08-30 3:13PM EDT | 160.00 | 9.15 | 8.55 | 8.70 | +0.17 | +1.89% | 2 | 2,202 | 37.82% |
| TSM241220P00165000 | 2024-08-30 3:33PM EDT | 165.00 | 11.05 | 10.45 | 10.60 | -0.60 | -5.15% | 25 | 1,475 | 37.04% |
| TSM241220P00170000 | 2024-08-30 3:59PM EDT | 170.00 | 12.74 | 12.65 | 12.80 | -0.81 | -5.98% | 46 | 3,486 | 36.34% |
| TSM241220P00175000 | 2024-08-30 2:43PM EDT | 175.00 | 16.20 | 15.15 | 15.35 | -0.40 | -2.41% | 13 | 1,790 | 35.82% |
| TSM241220P00180000 | 2024-08-29 11:41AM EDT | 180.00 | 17.80 | 17.90 | 18.15 | 0.00 | - | 2 | 867 | 35.22% |
| TSM241220P00185000 | 2024-08-29 12:17PM EDT | 185.00 | 21.60 | 20.70 | 21.50 | 0.00 | - | 3 | 593 | 35.37% |
| TSM241220P00190000 | 2024-08-30 11:31AM EDT | 190.00 | 26.10 | 24.05 | 24.75 | -0.55 | -2.06% | 1 | 771 | 34.53% |
| TSM241220P00195000 | 2024-08-30 11:59AM EDT | 195.00 | 29.90 | 27.60 | 28.45 | +1.30 | +4.55% | 5 | 252 | 34.27% |
| TSM241220P00200000 | 2024-08-30 11:59AM EDT | 200.00 | 33.75 | 31.55 | 32.20 | -1.10 | -3.16% | 5 | 190 | 33.45% |
| TSM241220P00210000 | 2024-08-29 10:57AM EDT | 210.00 | 40.10 | 39.65 | 40.55 | 0.00 | - | 1 | 5 | 32.65% |
| TSM241220P00220000 | 2024-08-23 10:53AM EDT | 220.00 | 50.75 | 48.85 | 49.60 | 0.00 | - | 50 | 71 | 32.40% |
| TSM241220P00230000 | 2024-07-08 9:48AM EDT | 230.00 | 45.40 | 69.75 | 70.60 | 0.00 | - | - | 0 | 76.23% |
| TSM241220P00240000 | 2024-06-24 11:35AM EDT | 240.00 | 72.05 | 77.15 | 79.20 | 0.00 | - | - | 34 | 75.27% |
| TSM241220P00250000 | 2024-07-18 10:32AM EDT | 250.00 | 78.85 | 74.90 | 76.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.