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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620C00045000 | 2024-07-24 11:10AM EDT | 45.00 | 119.10 | 116.85 | 121.00 | 0.00 | - | 1 | 17 | 89.72% |
| TSM250620C00050000 | 2024-07-10 12:20PM EDT | 50.00 | 141.30 | 111.55 | 115.80 | 0.00 | - | 2 | 7 | 80.27% |
| TSM250620C00055000 | 2024-06-26 11:02AM EDT | 55.00 | 119.73 | 106.55 | 109.75 | 0.00 | - | - | 1 | 68.70% |
| TSM250620C00060000 | 2024-07-22 12:54PM EDT | 60.00 | 111.35 | 102.60 | 105.65 | 0.00 | - | 1 | 235 | 72.58% |
| TSM250620C00065000 | 2024-06-24 9:30AM EDT | 65.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSM250620C00070000 | 2024-07-25 10:13AM EDT | 70.00 | 86.00 | 94.10 | 96.25 | 0.00 | - | 1 | 163 | 69.23% |
| TSM250620C00075000 | 2024-06-21 3:40PM EDT | 75.00 | 103.65 | 92.05 | 97.00 | 0.00 | - | 2 | 127 | 84.57% |
| TSM250620C00080000 | 2024-07-17 10:03AM EDT | 80.00 | 96.91 | 84.00 | 86.85 | 0.00 | - | 2 | 172 | 61.06% |
| TSM250620C00085000 | 2024-07-25 10:37AM EDT | 85.00 | 77.10 | 80.40 | 83.35 | 0.00 | - | 5 | 94 | 63.17% |
| TSM250620C00090000 | 2024-07-19 3:30PM EDT | 90.00 | 81.47 | 76.40 | 77.85 | 0.00 | - | 1 | 200 | 59.69% |
| TSM250620C00095000 | 2024-06-26 9:30AM EDT | 95.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| TSM250620C00100000 | 2024-07-26 2:37PM EDT | 100.00 | 67.50 | 66.05 | 69.05 | +2.00 | +3.05% | 2 | 1,134 | 52.80% |
| TSM250620C00105000 | 2024-07-17 11:48AM EDT | 105.00 | 76.22 | 63.60 | 65.85 | 0.00 | - | 1 | 170 | 55.50% |
| TSM250620C00110000 | 2024-07-24 3:32PM EDT | 110.00 | 59.15 | 59.55 | 60.80 | 0.00 | - | 1 | 864 | 52.60% |
| TSM250620C00115000 | 2024-07-24 3:54PM EDT | 115.00 | 54.52 | 54.85 | 56.75 | 0.00 | - | 2 | 583 | 50.17% |
| TSM250620C00120000 | 2024-07-25 3:48PM EDT | 120.00 | 51.20 | 51.20 | 53.25 | 0.00 | - | 6 | 439 | 52.04% |
| TSM250620C00125000 | 2024-07-25 10:08AM EDT | 125.00 | 41.05 | 47.30 | 49.50 | 0.00 | - | 2 | 619 | 50.66% |
| TSM250620C00130000 | 2024-07-25 12:04PM EDT | 130.00 | 45.23 | 43.00 | 45.70 | 0.00 | - | 1 | 698 | 49.01% |
| TSM250620C00135000 | 2024-07-23 1:15PM EDT | 135.00 | 48.70 | 40.65 | 42.60 | 0.00 | - | 6 | 165 | 48.60% |
| TSM250620C00140000 | 2024-07-26 11:46AM EDT | 140.00 | 38.40 | 37.60 | 39.70 | -0.65 | -1.66% | 2 | 823 | 48.31% |
| TSM250620C00145000 | 2024-07-25 3:12PM EDT | 145.00 | 34.80 | 35.00 | 36.85 | 0.00 | - | 7 | 400 | 47.85% |
| TSM250620C00150000 | 2024-07-26 10:09AM EDT | 150.00 | 31.15 | 31.50 | 33.10 | -0.50 | -1.58% | 5 | 1,247 | 45.57% |
| TSM250620C00155000 | 2024-07-26 3:04PM EDT | 155.00 | 29.22 | 29.10 | 31.20 | -1.22 | -4.01% | 1 | 609 | 46.34% |
| TSM250620C00160000 | 2024-07-25 2:49PM EDT | 160.00 | 27.75 | 26.45 | 28.50 | +1.25 | +4.72% | 2 | 360 | 45.48% |
| TSM250620C00165000 | 2024-07-26 12:22PM EDT | 165.00 | 25.33 | 24.90 | 25.70 | -0.67 | -2.58% | 4 | 583 | 44.25% |
| TSM250620C00170000 | 2024-07-26 2:37PM EDT | 170.00 | 23.05 | 22.45 | 24.40 | +0.05 | +0.22% | 10 | 860 | 45.28% |
| TSM250620C00175000 | 2024-07-26 1:19PM EDT | 175.00 | 20.95 | 20.70 | 21.60 | 0.00 | - | 4 | 1,532 | 43.64% |
| TSM250620C00180000 | 2024-07-26 3:36PM EDT | 180.00 | 18.79 | 18.95 | 20.55 | -0.46 | -2.39% | 15 | 1,048 | 44.65% |
| TSM250620C00185000 | 2024-07-25 2:08PM EDT | 185.00 | 17.05 | 16.60 | 17.70 | -0.70 | -3.94% | 34 | 617 | 42.53% |
| TSM250620C00190000 | 2024-07-26 1:19PM EDT | 190.00 | 16.05 | 15.60 | 16.55 | -0.10 | -0.62% | 9 | 1,097 | 42.99% |
| TSM250620C00195000 | 2024-07-26 10:14AM EDT | 195.00 | 13.81 | 14.10 | 14.90 | -0.19 | -1.36% | 5 | 3,795 | 42.45% |
| TSM250620C00200000 | 2024-07-26 12:22PM EDT | 200.00 | 13.10 | 12.00 | 13.45 | +0.70 | +5.65% | 16 | 3,916 | 42.05% |
| TSM250620C00210000 | 2024-07-26 3:52PM EDT | 210.00 | 10.40 | 10.40 | 11.45 | -0.13 | -1.23% | 100 | 2,010 | 42.32% |
| TSM250620C00220000 | 2024-07-26 2:57PM EDT | 220.00 | 8.45 | 8.45 | 9.75 | -0.35 | -3.98% | 472 | 2,221 | 42.56% |
| TSM250620C00230000 | 2024-07-26 10:28AM EDT | 230.00 | 7.18 | 6.90 | 7.85 | +0.03 | +0.42% | 1 | 654 | 41.85% |
| TSM250620C00240000 | 2024-07-26 9:30AM EDT | 240.00 | 6.45 | 5.65 | 6.95 | +0.74 | +12.96% | 4 | 262 | 42.69% |
| TSM250620C00250000 | 2024-07-26 12:08PM EDT | 250.00 | 4.85 | 4.65 | 6.00 | +0.25 | +5.43% | 12 | 937 | 43.06% |
| TSM250620C00260000 | 2024-07-26 12:00PM EDT | 260.00 | 3.85 | 3.80 | 5.10 | -0.12 | -3.02% | 13 | 8,523 | 43.17% |
| TSM250620C00270000 | 2024-07-26 11:16AM EDT | 270.00 | 3.30 | 3.15 | 3.40 | -0.10 | -2.94% | 2 | 27 | 40.52% |
| TSM250620C00280000 | 2024-07-25 10:04AM EDT | 280.00 | 2.20 | 2.55 | 2.91 | 0.00 | - | 1 | 56 | 40.85% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620P00045000 | 2024-07-22 10:49AM EDT | 45.00 | 0.63 | 0.10 | 1.35 | 0.00 | - | 10 | 588 | 73.19% |
| TSM250620P00050000 | 2024-07-09 10:51AM EDT | 50.00 | 0.71 | 0.51 | 1.50 | 0.00 | - | 3 | 664 | 71.70% |
| TSM250620P00055000 | 2024-06-21 10:07AM EDT | 55.00 | 1.15 | 0.00 | 1.14 | 0.00 | - | 331 | 710 | 59.79% |
| TSM250620P00060000 | 2024-07-01 3:47PM EDT | 60.00 | 1.09 | 0.47 | 1.17 | 0.00 | - | 1 | 276 | 59.01% |
| TSM250620P00065000 | 2024-07-19 11:50AM EDT | 65.00 | 1.05 | 0.77 | 2.49 | 0.00 | - | 34 | 1,061 | 62.92% |
| TSM250620P00070000 | 2024-07-22 11:16AM EDT | 70.00 | 1.25 | 1.09 | 2.64 | 0.00 | - | 16 | 2,345 | 60.21% |
| TSM250620P00075000 | 2024-07-18 1:33PM EDT | 75.00 | 1.06 | 0.67 | 1.75 | 0.00 | - | 1 | 984 | 50.71% |
| TSM250620P00080000 | 2024-07-24 2:21PM EDT | 80.00 | 1.58 | 0.95 | 1.82 | 0.00 | - | 19 | 862 | 51.51% |
| TSM250620P00085000 | 2024-07-19 11:29AM EDT | 85.00 | 1.80 | 1.01 | 2.62 | 0.00 | - | 39 | 136 | 52.38% |
| TSM250620P00090000 | 2024-07-25 1:45PM EDT | 90.00 | 2.02 | 1.89 | 2.39 | 0.00 | - | 1 | 592 | 47.34% |
| TSM250620P00095000 | 2024-07-24 3:50PM EDT | 95.00 | 2.60 | 2.23 | 2.81 | 0.00 | - | 6 | 462 | 45.76% |
| TSM250620P00100000 | 2024-07-25 12:35PM EDT | 100.00 | 2.90 | 2.48 | 3.20 | 0.00 | - | 2 | 5,372 | 43.89% |
| TSM250620P00105000 | 2024-07-25 10:11AM EDT | 105.00 | 4.50 | 2.90 | 3.80 | 0.00 | - | 2 | 3,469 | 42.68% |
| TSM250620P00110000 | 2024-07-25 1:02PM EDT | 110.00 | 4.05 | 4.10 | 5.40 | 0.00 | - | 69 | 922 | 44.42% |
| TSM250620P00115000 | 2024-07-25 10:49AM EDT | 115.00 | 5.34 | 4.95 | 5.35 | 0.00 | - | 1 | 8,659 | 40.64% |
| TSM250620P00120000 | 2024-07-25 11:51AM EDT | 120.00 | 6.30 | 6.00 | 6.35 | 0.00 | - | 1 | 1,660 | 39.83% |
| TSM250620P00125000 | 2024-07-26 12:26PM EDT | 125.00 | 7.15 | 7.10 | 8.25 | -0.17 | -2.32% | 2 | 1,567 | 40.88% |
| TSM250620P00130000 | 2024-07-26 3:56PM EDT | 130.00 | 9.35 | 8.15 | 8.70 | +0.45 | +5.06% | 252 | 4,610 | 38.18% |
| TSM250620P00135000 | 2024-07-25 1:04PM EDT | 135.00 | 9.85 | 9.50 | 10.50 | 0.00 | - | 54 | 2,741 | 38.23% |
| TSM250620P00140000 | 2024-07-26 10:28AM EDT | 140.00 | 11.75 | 11.10 | 13.05 | -1.70 | -12.64% | 100 | 5,731 | 39.35% |
| TSM250620P00145000 | 2024-07-26 10:14AM EDT | 145.00 | 14.04 | 13.35 | 14.05 | -0.30 | -2.09% | 5 | 1,122 | 37.17% |
| TSM250620P00150000 | 2024-07-26 10:04AM EDT | 150.00 | 15.90 | 15.20 | 16.10 | -1.27 | -7.40% | 5 | 3,355 | 36.69% |
| TSM250620P00155000 | 2024-07-25 10:16AM EDT | 155.00 | 20.50 | 17.50 | 18.30 | 0.00 | - | 1 | 842 | 36.17% |
| TSM250620P00160000 | 2024-07-25 12:06PM EDT | 160.00 | 20.28 | 18.90 | 20.75 | 0.00 | - | 1 | 2,289 | 35.79% |
| TSM250620P00165000 | 2024-07-26 9:35AM EDT | 165.00 | 22.20 | 21.45 | 23.40 | -3.30 | -12.94% | 1 | 204 | 35.45% |
| TSM250620P00170000 | 2024-07-24 2:39PM EDT | 170.00 | 25.90 | 24.45 | 26.00 | -0.28 | -1.07% | 1 | 4,915 | 34.75% |
| TSM250620P00175000 | 2024-07-24 3:51PM EDT | 175.00 | 29.62 | 27.35 | 28.95 | 0.00 | - | 3 | 71 | 34.35% |
| TSM250620P00180000 | 2024-07-24 3:51PM EDT | 180.00 | 32.72 | 30.60 | 31.95 | 0.00 | - | 5 | 181 | 33.76% |
| TSM250620P00185000 | 2024-07-25 1:40PM EDT | 185.00 | 34.50 | 33.05 | 35.20 | 0.00 | - | 1 | 35 | 33.32% |
| TSM250620P00190000 | 2024-07-17 12:02PM EDT | 190.00 | 33.00 | 36.45 | 39.00 | 0.00 | - | 1 | 25 | 33.55% |
| TSM250620P00195000 | 2024-07-19 3:25PM EDT | 195.00 | 39.85 | 40.50 | 42.80 | 0.00 | - | 1 | 97 | 33.57% |
| TSM250620P00200000 | 2024-07-24 12:07PM EDT | 200.00 | 45.83 | 43.30 | 47.00 | 0.00 | - | 6 | 67 | 34.09% |
| TSM250620P00210000 | 2024-03-15 9:30AM EDT | 210.00 | 76.05 | 68.35 | 69.90 | 0.00 | - | 1 | 1 | 58.82% |
| TSM250620P00220000 | 2024-07-16 9:46AM EDT | 220.00 | 45.50 | 60.30 | 62.35 | 0.00 | - | 2 | 69 | 31.14% |
| TSM250620P00230000 | 2024-06-20 2:27PM EDT | 230.00 | 61.13 | 65.50 | 69.85 | 0.00 | - | - | 3 | 26.56% |
| TSM250620P00240000 | 2024-06-20 2:27PM EDT | 240.00 | 69.20 | 74.00 | 78.50 | 0.00 | - | - | 3 | 21.90% |
© 2024 Yahoo. All rights reserved.