Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2023-11-10 1:21PM EST | 35.00 | 63.00 | 61.85 | 64.60 | 0.00 | - | 2 | 47 | 50.29% |
| TSM250117C00040000 | 2023-11-27 2:17PM EST | 40.00 | 58.65 | 57.95 | 61.00 | 0.00 | - | 14 | 59 | 61.57% |
| TSM250117C00045000 | 2023-11-29 11:04AM EST | 45.00 | 55.83 | 53.75 | 54.95 | 0.00 | - | 1 | 34 | 53.32% |
| TSM250117C00050000 | 2023-11-24 12:34PM EST | 50.00 | 50.00 | 49.10 | 51.15 | 0.00 | - | 1 | 155 | 53.08% |
| TSM250117C00055000 | 2023-11-20 10:27AM EST | 55.00 | 47.35 | 44.85 | 45.60 | 0.00 | - | 1 | 2,720 | 49.85% |
| TSM250117C00060000 | 2023-11-27 3:31PM EST | 60.00 | 40.50 | 39.80 | 41.45 | 0.00 | - | 1 | 433 | 48.35% |
| TSM250117C00065000 | 2023-11-24 11:07AM EST | 65.00 | 36.45 | 35.80 | 37.00 | 0.00 | - | 1 | 2,557 | 44.93% |
| TSM250117C00070000 | 2023-11-30 9:30AM EST | 70.00 | 33.30 | 31.90 | 32.15 | -0.10 | -0.30% | 2 | 2,385 | 39.82% |
| TSM250117C00075000 | 2023-11-28 12:34PM EST | 75.00 | 28.60 | 28.15 | 28.50 | 0.00 | - | 6 | 442 | 39.13% |
| TSM250117C00080000 | 2023-11-29 1:18PM EST | 80.00 | 24.72 | 24.25 | 25.05 | -1.06 | -4.11% | 1 | 3,022 | 38.33% |
| TSM250117C00085000 | 2023-11-30 10:05AM EST | 85.00 | 20.69 | 20.75 | 21.00 | -1.05 | -4.83% | 2 | 884 | 35.18% |
| TSM250117C00090000 | 2023-11-29 2:23PM EST | 90.00 | 18.75 | 17.65 | 17.85 | 0.00 | - | 10 | 2,975 | 34.06% |
| TSM250117C00095000 | 2023-11-30 9:31AM EST | 95.00 | 15.22 | 14.65 | 14.80 | -0.48 | -3.06% | 1 | 1,244 | 32.57% |
| TSM250117C00100000 | 2023-11-29 3:44PM EST | 100.00 | 12.93 | 12.10 | 12.25 | 0.00 | - | 6 | 4,336 | 31.67% |
| TSM250117C00105000 | 2023-11-29 3:08PM EST | 105.00 | 10.65 | 9.80 | 10.05 | 0.00 | - | 11 | 1,349 | 30.96% |
| TSM250117C00110000 | 2023-11-29 2:06PM EST | 110.00 | 8.65 | 7.95 | 8.10 | 0.00 | - | 30 | 1,591 | 30.19% |
| TSM250117C00115000 | 2023-11-28 11:55AM EST | 115.00 | 6.55 | 6.30 | 6.40 | 0.00 | - | 21 | 2,513 | 29.39% |
| TSM250117C00120000 | 2023-11-29 12:49PM EST | 120.00 | 5.02 | 5.05 | 5.15 | -0.51 | -9.22% | 1 | 4,155 | 29.12% |
| TSM250117C00125000 | 2023-11-30 10:02AM EST | 125.00 | 4.00 | 3.95 | 4.05 | -0.39 | -8.88% | 5 | 629 | 28.69% |
| TSM250117C00130000 | 2023-11-29 11:42AM EST | 130.00 | 3.40 | 3.10 | 3.20 | 0.00 | - | 10 | 2,005 | 28.44% |
| TSM250117C00135000 | 2023-11-30 9:58AM EST | 135.00 | 2.54 | 2.45 | 2.54 | +0.04 | +1.60% | 94 | 308 | 28.32% |
| TSM250117C00140000 | 2023-11-27 1:17PM EST | 140.00 | 1.99 | 1.93 | 2.00 | 0.00 | - | 8 | 1,269 | 28.19% |
| TSM250117C00145000 | 2023-11-29 3:02PM EST | 145.00 | 1.72 | 1.51 | 1.58 | 0.00 | - | 3 | 740 | 28.11% |
| TSM250117C00150000 | 2023-11-28 3:23PM EST | 150.00 | 1.21 | 1.18 | 1.25 | 0.00 | - | 1 | 1,358 | 28.08% |
| TSM250117C00155000 | 2023-11-28 10:11AM EST | 155.00 | 0.97 | 0.93 | 0.99 | +0.03 | +3.19% | 1 | 2,301 | 28.08% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2023-11-29 9:30AM EST | 35.00 | 0.14 | 0.04 | 0.52 | 0.00 | - | 1 | 3,362 | 54.76% |
| TSM250117P00040000 | 2023-11-21 9:30AM EST | 40.00 | 0.50 | 0.05 | 0.66 | 0.00 | - | 1 | 760 | 50.54% |
| TSM250117P00045000 | 2023-11-22 12:12PM EST | 45.00 | 0.56 | 0.09 | 0.80 | 0.00 | - | 2 | 288 | 46.41% |
| TSM250117P00050000 | 2023-11-27 3:49PM EST | 50.00 | 0.60 | 0.60 | 0.95 | 0.00 | - | 11 | 1,856 | 42.52% |
| TSM250117P00055000 | 2023-11-28 11:51AM EST | 55.00 | 0.85 | 0.40 | 1.15 | 0.00 | - | 7 | 332 | 39.14% |
| TSM250117P00060000 | 2023-11-29 3:30PM EST | 60.00 | 1.07 | 1.09 | 1.14 | 0.00 | - | 29 | 962 | 34.14% |
| TSM250117P00065000 | 2023-11-24 11:10AM EST | 65.00 | 1.50 | 1.41 | 1.56 | 0.00 | - | 1 | 1,852 | 32.30% |
| TSM250117P00070000 | 2023-11-29 10:32AM EST | 70.00 | 2.00 | 2.05 | 2.13 | 0.00 | - | 1 | 3,158 | 30.68% |
| TSM250117P00075000 | 2023-11-29 2:38PM EST | 75.00 | 2.68 | 2.64 | 2.88 | 0.00 | - | 80 | 2,809 | 29.20% |
| TSM250117P00080000 | 2023-11-29 2:36PM EST | 80.00 | 3.60 | 3.75 | 3.90 | 0.00 | - | 52 | 5,209 | 27.99% |
| TSM250117P00085000 | 2023-11-29 2:36PM EST | 85.00 | 4.80 | 4.95 | 5.10 | 0.00 | - | 121 | 1,659 | 26.59% |
| TSM250117P00090000 | 2023-11-29 1:00PM EST | 90.00 | 6.20 | 6.55 | 6.70 | 0.00 | - | 2 | 1,171 | 25.54% |
| TSM250117P00095000 | 2023-11-29 3:44PM EST | 95.00 | 8.11 | 7.95 | 8.60 | 0.00 | - | 16 | 2,696 | 24.41% |
| TSM250117P00100000 | 2023-11-29 11:03AM EST | 100.00 | 10.00 | 10.70 | 10.80 | 0.00 | - | 1 | 910 | 23.15% |
| TSM250117P00105000 | 2023-11-29 12:58PM EST | 105.00 | 12.69 | 13.30 | 13.45 | 0.00 | - | 27 | 299 | 22.05% |
| TSM250117P00110000 | 2023-11-30 9:31AM EST | 110.00 | 15.72 | 15.20 | 16.45 | -0.18 | -1.13% | 1 | 202 | 20.80% |
| TSM250117P00115000 | 2023-11-29 9:34AM EST | 115.00 | 18.75 | 19.65 | 19.95 | 0.00 | - | 2 | 215 | 19.78% |
| TSM250117P00120000 | 2023-11-30 10:12AM EST | 120.00 | 23.15 | 23.00 | 23.75 | -0.10 | -0.43% | 2 | 28 | 18.47% |
| TSM250117P00125000 | 2023-10-10 10:34AM EST | 125.00 | 34.75 | 32.10 | 32.45 | 0.00 | - | 1 | 1 | 32.44% |
| TSM250117P00130000 | 2023-09-07 8:47AM EST | 130.00 | 41.00 | 39.60 | 41.55 | 0.00 | - | 1 | 0 | 45.86% |
| TSM250117P00135000 | 2023-07-19 8:36AM EST | 135.00 | 32.70 | 43.35 | 44.60 | 0.00 | - | - | 1 | 43.27% |
| TSM250117P00140000 | 2023-06-13 9:41AM EST | 140.00 | 35.31 | 36.20 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSM250117P00145000 | 2023-07-14 8:39AM EST | 145.00 | 39.35 | 52.30 | 53.60 | 0.00 | - | 2 | 1 | 44.93% |
© 2023 Yahoo. All rights reserved.