Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 97.75 | -11.25 | -10.32% | 1 | 64 | 35.00 | 0.29 | +0.03 | +11.54% | 1,909 | 45,117 |
| 105.50 | 0.00 | - | 1 | 59 | 40.00 | 0.34 | +0.02 | +6.25% | 435 | 14,552 |
| 70.00 | 0.00 | - | 1 | 32 | 45.00 | 0.36 | -0.03 | -7.69% | 15 | 5,037 |
| 92.53 | 0.00 | - | 1 | 162 | 50.00 | 0.46 | -0.02 | -4.17% | 151 | 4,151 |
| 79.15 | -13.70 | -14.75% | 1 | 2,714 | 55.00 | 0.55 | -0.01 | -1.79% | 266 | 5,768 |
| 83.80 | 0.00 | - | 3 | 395 | 60.00 | 0.63 | -0.02 | -3.08% | 136 | 5,076 |
| 72.00 | -12.00 | -14.29% | 17 | 2,614 | 65.00 | 0.72 | -0.02 | -2.70% | 30 | 10,186 |
| 70.55 | 0.00 | - | 3 | 2,316 | 70.00 | 0.84 | +0.02 | +2.44% | 335 | 11,209 |
| 69.67 | 0.00 | - | 8 | 264 | 75.00 | 0.96 | -0.05 | -4.95% | 30 | 6,041 |
| 56.00 | -6.20 | -9.97% | 2 | 3,353 | 80.00 | 1.18 | -0.01 | -0.84% | 556 | 7,720 |
| 51.00 | -6.25 | -10.92% | 3 | 892 | 85.00 | 1.49 | +0.04 | +2.76% | 7 | 5,597 |
| 46.40 | -5.60 | -10.77% | 50 | 2,915 | 90.00 | 1.82 | +0.04 | +2.25% | 15 | 5,039 |
| 44.92 | -11.63 | -20.57% | 13 | 1,103 | 95.00 | 2.35 | +0.11 | +4.91% | 26 | 6,127 |
| 37.37 | -6.89 | -15.57% | 15 | 4,021 | 100.00 | 2.95 | +0.14 | +4.98% | 230 | 3,853 |
| 33.80 | -6.43 | -15.98% | 5 | 1,832 | 105.00 | 3.95 | +0.05 | +1.28% | 11 | 5,101 |
| 32.20 | -4.81 | -13.00% | 5 | 2,339 | 110.00 | 5.05 | +0.35 | +7.45% | 65 | 9,302 |
| 27.00 | -6.45 | -19.28% | 8 | 2,712 | 115.00 | 6.65 | +0.80 | +13.68% | 9 | 7,732 |
| 23.85 | -6.85 | -22.31% | 416 | 5,105 | 120.00 | 8.30 | +1.05 | +14.48% | 121 | 3,908 |
| 21.40 | -4.45 | -17.21% | 38 | 1,497 | 125.00 | 10.12 | +0.97 | +10.60% | 120 | 2,609 |
| 18.58 | -5.42 | -22.58% | 131 | 2,825 | 130.00 | 12.30 | +1.20 | +10.81% | 96 | 3,393 |
| 16.35 | -5.10 | -23.78% | 158 | 1,056 | 135.00 | 14.94 | +1.54 | +11.49% | 66 | 1,744 |
| 14.20 | -4.90 | -25.65% | 717 | 3,738 | 140.00 | 17.19 | +1.20 | +7.50% | 9 | 4,650 |
| 12.00 | -4.85 | -28.78% | 243 | 1,864 | 145.00 | 20.94 | +2.74 | +15.05% | 1 | 2,178 |
| 10.59 | -4.06 | -27.71% | 201 | 3,964 | 150.00 | 23.65 | +1.75 | +7.99% | 52 | 343 |
| 9.30 | -3.85 | -29.28% | 1,737 | 10,998 | 155.00 | 26.55 | +4.00 | +17.74% | 20 | 264 |
| 7.90 | -3.65 | -31.60% | 190 | 1,615 | 160.00 | 23.50 | 0.00 | - | 7 | 271 |
| 6.85 | -2.99 | -30.39% | 53 | 1,422 | 165.00 | 32.10 | 0.00 | - | 8 | 307 |
| 5.81 | -3.09 | -34.72% | 65 | 1,124 | 170.00 | 34.60 | 0.00 | - | 10 | 25 |
| 4.90 | -2.51 | -33.87% | 92 | 1,965 | 175.00 | 51.50 | 0.00 | - | 1 | 1 |
| 4.25 | -2.75 | -39.29% | 1,285 | 4,024 | 180.00 | 49.30 | +7.40 | +17.66% | 3 | 68 |
| 3.70 | -2.40 | -39.34% | 63 | 3,025 | 185.00 | 46.47 | 0.00 | - | 1 | 50 |
| 3.50 | -1.85 | -34.58% | 6 | 294 | 190.00 | 42.66 | 0.00 | - | 6 | 6 |
| 2.83 | -2.27 | -44.51% | 9 | 1,612 | 195.00 | 46.71 | 0.00 | - | 18 | 30 |
| 2.39 | -1.66 | -40.99% | 278 | 5,143 | 200.00 | 60.00 | 0.00 | - | 10 | 60 |
| 1.80 | -1.30 | -41.94% | 103 | 715 | 210.00 | 68.94 | 0.00 | - | 1 | 109 |
| 1.36 | -1.14 | -45.60% | 301 | 6,731 | 220.00 | 79.05 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.