Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321C00065000 | 2024-06-24 9:30AM EDT | 65.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM250321C00075000 | 2024-06-03 9:38AM EDT | 75.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250321C00080000 | 2024-05-31 9:30AM EDT | 80.00 | 74.45 | 95.30 | 98.95 | 0.00 | - | 6 | 19 | 71.40% |
| TSM250321C00085000 | 2024-05-01 10:56AM EDT | 85.00 | 55.55 | 67.50 | 72.45 | 0.00 | - | 10 | 54 | 0.00% |
| TSM250321C00090000 | 2024-06-26 2:45PM EDT | 90.00 | 85.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM250321C00095000 | 2024-05-28 12:41PM EDT | 95.00 | 68.40 | 79.70 | 82.80 | 0.00 | - | 1 | 4 | 53.33% |
| TSM250321C00100000 | 2024-06-27 1:45PM EDT | 100.00 | 77.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM250321C00105000 | 2024-06-24 10:59AM EDT | 105.00 | 69.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250321C00110000 | 2024-06-12 1:33PM EDT | 110.00 | 70.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250321C00115000 | 2024-06-12 10:18AM EDT | 115.00 | 66.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM250321C00120000 | 2024-06-27 2:42PM EDT | 120.00 | 59.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSM250321C00125000 | 2024-06-24 11:05AM EDT | 125.00 | 52.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM250321C00130000 | 2024-06-24 1:59PM EDT | 130.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250321C00135000 | 2024-06-17 1:47PM EDT | 135.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSM250321C00140000 | 2024-06-28 2:20PM EDT | 140.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM250321C00145000 | 2024-06-21 11:19AM EDT | 145.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250321C00150000 | 2024-06-27 12:19PM EDT | 150.00 | 37.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM250321C00155000 | 2024-06-28 9:30AM EDT | 155.00 | 34.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250321C00160000 | 2024-06-28 9:30AM EDT | 160.00 | 32.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250321C00165000 | 2024-06-28 2:22PM EDT | 165.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250321C00170000 | 2024-06-27 12:36PM EDT | 170.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM250321C00175000 | 2024-06-28 9:56AM EDT | 175.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TSM250321C00180000 | 2024-06-27 12:19PM EDT | 180.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| TSM250321C00185000 | 2024-06-26 9:43AM EDT | 185.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSM250321C00190000 | 2024-06-27 11:52AM EDT | 190.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSM250321C00195000 | 2024-06-27 11:43AM EDT | 195.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| TSM250321C00200000 | 2024-06-28 10:33AM EDT | 200.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM250321C00210000 | 2024-06-28 10:26AM EDT | 210.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSM250321C00220000 | 2024-06-25 10:42AM EDT | 220.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TSM250321C00230000 | 2024-06-28 12:11PM EDT | 230.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSM250321C00240000 | 2024-06-28 2:36PM EDT | 240.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSM250321C00250000 | 2024-06-28 3:44PM EDT | 250.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSM250321C00260000 | 2024-06-28 3:32PM EDT | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321P00065000 | 2024-06-21 12:31PM EDT | 65.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM250321P00070000 | 2024-06-21 12:30PM EDT | 70.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM250321P00075000 | 2024-06-18 1:27PM EDT | 75.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM250321P00080000 | 2024-06-21 3:57PM EDT | 80.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSM250321P00085000 | 2024-06-28 3:59PM EDT | 85.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| TSM250321P00090000 | 2024-06-27 12:18PM EDT | 90.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM250321P00095000 | 2024-06-27 10:09AM EDT | 95.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM250321P00100000 | 2024-06-25 9:51AM EDT | 100.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250321P00105000 | 2024-06-20 9:39AM EDT | 105.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSM250321P00110000 | 2024-06-21 3:46PM EDT | 110.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSM250321P00115000 | 2024-06-27 1:18PM EDT | 115.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250321P00120000 | 2024-06-28 10:32AM EDT | 120.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM250321P00125000 | 2024-06-27 11:10AM EDT | 125.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSM250321P00130000 | 2024-06-21 12:04PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TSM250321P00135000 | 2024-06-28 2:22PM EDT | 135.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSM250321P00140000 | 2024-06-25 10:28AM EDT | 140.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TSM250321P00145000 | 2024-06-25 11:31AM EDT | 145.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM250321P00150000 | 2024-06-27 10:32AM EDT | 150.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSM250321P00155000 | 2024-06-28 10:06AM EDT | 155.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TSM250321P00160000 | 2024-06-28 9:37AM EDT | 160.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSM250321P00165000 | 2024-06-25 11:50AM EDT | 165.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| TSM250321P00170000 | 2024-06-27 12:36PM EDT | 170.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TSM250321P00175000 | 2024-06-28 10:11AM EDT | 175.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM250321P00180000 | 2024-06-27 11:47AM EDT | 180.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250321P00185000 | 2024-06-26 1:55PM EDT | 185.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250321P00190000 | 2024-06-25 2:57PM EDT | 190.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250321P00195000 | 2024-06-17 12:18PM EDT | 195.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250321P00200000 | 2024-06-11 12:48PM EDT | 200.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSM250321P00210000 | 2024-06-11 12:15PM EDT | 210.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM250321P00230000 | 2024-06-24 2:51PM EDT | 230.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSM250321P00240000 | 2024-06-24 2:50PM EDT | 240.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSM250321P00250000 | 2024-06-14 3:56PM EDT | 250.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM250321P00260000 | 2024-06-14 3:56PM EDT | 260.00 | 87.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.