Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2024-04-18 2:56PM EDT | 35.00 | 97.75 | 102.00 | 105.35 | 0.00 | - | 1 | 64 | 79.98% |
| TSM250117C00040000 | 2024-04-22 10:00AM EDT | 40.00 | 88.28 | 97.00 | 100.55 | 0.00 | - | 1 | 58 | 75.39% |
| TSM250117C00045000 | 2024-04-24 10:40AM EDT | 45.00 | 89.00 | 93.85 | 95.45 | 0.00 | - | 1 | 32 | 83.84% |
| TSM250117C00050000 | 2024-04-05 1:50PM EDT | 50.00 | 92.53 | 89.05 | 90.65 | 0.00 | - | 1 | 162 | 79.00% |
| TSM250117C00055000 | 2024-04-26 3:00PM EDT | 55.00 | 84.80 | 84.30 | 85.90 | +5.80 | +7.34% | 9 | 2,715 | 74.90% |
| TSM250117C00060000 | 2024-04-23 2:34PM EDT | 60.00 | 75.25 | 79.55 | 81.15 | 0.00 | - | 1 | 395 | 70.90% |
| TSM250117C00065000 | 2024-04-26 9:30AM EDT | 65.00 | 74.35 | 74.80 | 76.45 | +1.95 | +2.69% | 2 | 2,610 | 67.16% |
| TSM250117C00070000 | 2024-04-19 12:22PM EDT | 70.00 | 59.67 | 70.10 | 71.75 | 0.00 | - | 3 | 2,314 | 63.66% |
| TSM250117C00075000 | 2024-04-17 9:30AM EDT | 75.00 | 69.67 | 65.45 | 67.05 | 0.00 | - | 8 | 264 | 60.32% |
| TSM250117C00080000 | 2024-04-23 2:34PM EDT | 80.00 | 60.07 | 60.70 | 62.40 | +3.52 | +6.22% | 20 | 3,351 | 56.82% |
| TSM250117C00085000 | 2024-04-22 10:47AM EDT | 85.00 | 46.60 | 56.10 | 57.80 | 0.00 | - | 1 | 889 | 53.85% |
| TSM250117C00090000 | 2024-04-26 3:37PM EDT | 90.00 | 51.90 | 52.00 | 52.85 | +3.33 | +6.86% | 3 | 2,913 | 51.14% |
| TSM250117C00095000 | 2024-04-26 3:46PM EDT | 95.00 | 47.54 | 47.05 | 48.65 | +4.69 | +10.95% | 2 | 1,103 | 51.22% |
| TSM250117C00100000 | 2024-04-26 12:28PM EDT | 100.00 | 42.95 | 42.70 | 44.10 | -0.05 | -0.12% | 4 | 3,983 | 47.95% |
| TSM250117C00105000 | 2024-04-25 9:32AM EDT | 105.00 | 31.85 | 38.60 | 39.95 | 0.00 | - | 2 | 1,829 | 45.92% |
| TSM250117C00110000 | 2024-04-26 9:47AM EDT | 110.00 | 35.85 | 35.35 | 35.95 | +1.30 | +3.76% | 9 | 2,317 | 44.07% |
| TSM250117C00115000 | 2024-04-25 12:26PM EDT | 115.00 | 30.38 | 31.00 | 32.70 | 0.00 | - | 46 | 2,707 | 43.95% |
| TSM250117C00120000 | 2024-04-25 2:56PM EDT | 120.00 | 28.15 | 27.60 | 28.95 | +1.18 | +4.38% | 3 | 5,218 | 42.04% |
| TSM250117C00125000 | 2024-04-26 3:14PM EDT | 125.00 | 24.70 | 24.35 | 26.05 | +0.35 | +1.44% | 19 | 1,483 | 41.84% |
| TSM250117C00130000 | 2024-04-26 2:40PM EDT | 130.00 | 22.00 | 21.45 | 23.05 | +0.77 | +3.63% | 13 | 3,044 | 40.94% |
| TSM250117C00135000 | 2024-04-26 2:40PM EDT | 135.00 | 19.12 | 18.80 | 20.00 | +0.97 | +5.34% | 29 | 1,161 | 39.51% |
| TSM250117C00140000 | 2024-04-26 2:13PM EDT | 140.00 | 16.75 | 16.30 | 17.70 | +0.15 | +0.90% | 39 | 3,671 | 39.29% |
| TSM250117C00145000 | 2024-04-26 2:12PM EDT | 145.00 | 14.70 | 14.55 | 14.85 | +0.80 | +5.76% | 39 | 1,923 | 37.47% |
| TSM250117C00150000 | 2024-04-26 3:43PM EDT | 150.00 | 12.60 | 12.55 | 12.90 | +0.60 | +5.00% | 19 | 4,391 | 37.15% |
| TSM250117C00155000 | 2024-04-26 3:57PM EDT | 155.00 | 10.90 | 10.75 | 11.15 | +0.40 | +3.81% | 102 | 10,654 | 36.82% |
| TSM250117C00160000 | 2024-04-26 2:51PM EDT | 160.00 | 9.34 | 9.30 | 9.65 | +0.34 | +3.78% | 25 | 1,525 | 36.65% |
| TSM250117C00165000 | 2024-04-26 2:51PM EDT | 165.00 | 8.00 | 7.90 | 8.30 | +0.05 | +0.63% | 10 | 1,507 | 36.43% |
| TSM250117C00170000 | 2024-04-26 1:57PM EDT | 170.00 | 6.87 | 6.85 | 7.10 | +0.37 | +5.69% | 22 | 1,105 | 36.19% |
| TSM250117C00175000 | 2024-04-26 3:58PM EDT | 175.00 | 5.95 | 5.80 | 6.10 | +0.19 | +3.30% | 44 | 2,498 | 36.10% |
| TSM250117C00180000 | 2024-04-26 11:57AM EDT | 180.00 | 5.05 | 5.05 | 5.25 | +0.20 | +4.12% | 1 | 5,182 | 36.07% |
| TSM250117C00185000 | 2024-04-26 10:18AM EDT | 185.00 | 4.30 | 4.20 | 4.45 | 0.00 | - | 1 | 2,987 | 35.86% |
| TSM250117C00190000 | 2024-04-25 3:45PM EDT | 190.00 | 3.60 | 3.55 | 3.85 | 0.00 | - | 40 | 307 | 35.95% |
| TSM250117C00195000 | 2024-04-25 3:59PM EDT | 195.00 | 2.96 | 3.05 | 3.30 | 0.00 | - | 16 | 1,615 | 35.94% |
| TSM250117C00200000 | 2024-04-26 3:05PM EDT | 200.00 | 2.65 | 2.63 | 2.79 | +0.06 | +2.32% | 57 | 6,242 | 35.80% |
| TSM250117C00210000 | 2024-04-26 11:16AM EDT | 210.00 | 1.97 | 1.91 | 2.07 | +0.15 | +8.24% | 4 | 670 | 35.94% |
| TSM250117C00220000 | 2024-04-26 3:56PM EDT | 220.00 | 1.49 | 1.43 | 1.56 | +0.04 | +2.76% | 5 | 7,007 | 36.21% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2024-04-26 2:53PM EDT | 35.00 | 0.21 | 0.19 | 0.22 | -0.02 | -8.70% | 2,807 | 45,373 | 73.24% |
| TSM250117P00040000 | 2024-04-26 2:51PM EDT | 40.00 | 0.26 | 0.20 | 0.27 | -0.01 | -3.70% | 3 | 14,955 | 67.68% |
| TSM250117P00045000 | 2024-04-26 2:51PM EDT | 45.00 | 0.35 | 0.31 | 0.39 | 0.00 | - | 3 | 5,082 | 65.33% |
| TSM250117P00050000 | 2024-04-26 2:50PM EDT | 50.00 | 0.43 | 0.39 | 0.47 | -0.02 | -4.44% | 15 | 4,163 | 61.62% |
| TSM250117P00055000 | 2024-04-26 2:49PM EDT | 55.00 | 0.50 | 0.41 | 0.55 | -0.03 | -5.66% | 6 | 5,917 | 57.32% |
| TSM250117P00060000 | 2024-04-26 2:49PM EDT | 60.00 | 0.58 | 0.50 | 0.64 | -0.01 | -1.69% | 56 | 5,122 | 54.00% |
| TSM250117P00065000 | 2024-04-26 11:30AM EDT | 65.00 | 0.66 | 0.58 | 0.72 | -0.04 | -5.71% | 67 | 10,184 | 50.54% |
| TSM250117P00070000 | 2024-04-26 2:47PM EDT | 70.00 | 0.75 | 0.67 | 0.82 | -0.02 | -2.60% | 154 | 11,103 | 48.29% |
| TSM250117P00075000 | 2024-04-26 2:49PM EDT | 75.00 | 0.87 | 0.78 | 0.93 | -0.07 | -7.45% | 3 | 6,061 | 45.19% |
| TSM250117P00080000 | 2024-04-26 2:48PM EDT | 80.00 | 1.02 | 0.92 | 1.05 | -0.06 | -5.56% | 22 | 8,090 | 42.21% |
| TSM250117P00085000 | 2024-04-26 2:48PM EDT | 85.00 | 1.23 | 1.12 | 1.24 | -0.13 | -9.56% | 1 | 5,601 | 39.77% |
| TSM250117P00090000 | 2024-04-26 2:48PM EDT | 90.00 | 1.50 | 1.39 | 1.52 | -0.24 | -13.79% | 50 | 5,009 | 37.82% |
| TSM250117P00095000 | 2024-04-26 2:47PM EDT | 95.00 | 1.87 | 1.75 | 1.92 | -0.13 | -6.50% | 1 | 6,217 | 36.26% |
| TSM250117P00100000 | 2024-04-26 2:50PM EDT | 100.00 | 2.39 | 2.25 | 2.42 | -0.06 | -2.45% | 11 | 4,241 | 34.80% |
| TSM250117P00105000 | 2024-04-26 3:13PM EDT | 105.00 | 3.05 | 2.90 | 3.10 | -0.20 | -6.15% | 48 | 5,315 | 33.67% |
| TSM250117P00110000 | 2024-04-26 2:52PM EDT | 110.00 | 4.00 | 3.75 | 4.00 | -0.05 | -1.23% | 56 | 11,229 | 32.81% |
| TSM250117P00115000 | 2024-04-26 3:12PM EDT | 115.00 | 5.05 | 4.90 | 5.10 | -0.15 | -2.88% | 14 | 8,456 | 32.00% |
| TSM250117P00120000 | 2024-04-26 2:52PM EDT | 120.00 | 6.45 | 6.20 | 6.50 | -0.06 | -0.92% | 59 | 4,109 | 31.43% |
| TSM250117P00125000 | 2024-04-26 2:52PM EDT | 125.00 | 8.10 | 7.85 | 8.10 | -0.17 | -2.06% | 21 | 2,959 | 30.76% |
| TSM250117P00130000 | 2024-04-26 3:00PM EDT | 130.00 | 10.00 | 9.75 | 10.05 | -0.25 | -2.44% | 65 | 3,959 | 30.32% |
| TSM250117P00135000 | 2024-04-26 2:26PM EDT | 135.00 | 12.20 | 11.90 | 12.25 | -0.27 | -2.17% | 257 | 1,531 | 29.83% |
| TSM250117P00140000 | 2024-04-26 12:13PM EDT | 140.00 | 14.80 | 14.40 | 14.80 | -1.55 | -9.48% | 31 | 4,655 | 29.49% |
| TSM250117P00145000 | 2024-04-24 3:30PM EDT | 145.00 | 19.95 | 17.10 | 17.50 | 0.00 | - | 9 | 2,167 | 28.89% |
| TSM250117P00150000 | 2024-04-26 1:44PM EDT | 150.00 | 20.35 | 20.10 | 20.55 | -6.04 | -22.89% | 2 | 343 | 28.47% |
| TSM250117P00155000 | 2024-04-18 11:57AM EDT | 155.00 | 26.55 | 22.75 | 24.20 | 0.00 | - | 20 | 273 | 28.81% |
| TSM250117P00160000 | 2024-04-11 3:40PM EDT | 160.00 | 23.50 | 26.35 | 27.35 | 0.00 | - | 7 | 271 | 27.47% |
| TSM250117P00165000 | 2024-03-13 12:15PM EDT | 165.00 | 32.10 | 28.65 | 30.45 | 0.00 | - | 8 | 307 | 25.21% |
| TSM250117P00170000 | 2024-03-22 9:48AM EDT | 170.00 | 34.60 | 42.25 | 43.75 | 0.00 | - | 10 | 25 | 47.63% |
| TSM250117P00175000 | 2024-02-21 1:25PM EDT | 175.00 | 51.50 | 37.15 | 39.65 | 0.00 | - | 1 | 1 | 27.33% |
| TSM250117P00180000 | 2024-04-19 10:24AM EDT | 180.00 | 53.00 | 42.60 | 44.00 | 0.00 | - | 3 | 71 | 27.12% |
| TSM250117P00185000 | 2024-04-19 9:47AM EDT | 185.00 | 55.37 | 46.90 | 48.40 | 0.00 | - | 1 | 49 | 26.60% |
| TSM250117P00190000 | 2024-03-08 11:41AM EDT | 190.00 | 42.66 | 49.95 | 52.00 | 0.00 | - | 6 | 6 | 19.75% |
| TSM250117P00195000 | 2024-03-08 11:47AM EDT | 195.00 | 46.71 | 54.30 | 56.55 | 0.00 | - | 18 | 30 | 0.00% |
| TSM250117P00200000 | 2024-04-04 2:53PM EDT | 200.00 | 60.00 | 60.55 | 62.75 | 0.00 | - | 10 | 0 | 28.09% |
| TSM250117P00210000 | 2024-04-04 2:46PM EDT | 210.00 | 68.94 | 70.55 | 72.85 | 0.00 | - | 1 | 0 | 31.41% |
| TSM250117P00220000 | 2024-04-23 9:37AM EDT | 220.00 | 88.38 | 80.55 | 82.90 | 0.00 | - | 2 | 0 | 34.28% |
© 2024 Yahoo. All rights reserved.