Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 127.80 | 0.00 | - | 3 | 46 | 45.00 | 0.91 | 0.00 | - | 72 | 1,181 |
| 120.50 | 0.00 | - | 3 | 412 | 50.00 | 1.31 | 0.00 | - | 3 | 3,028 |
| 122.33 | 0.00 | - | 2 | 14 | 55.00 | 1.59 | 0.00 | - | 1 | 130 |
| 113.19 | 0.00 | - | 6 | 54 | 60.00 | 1.64 | 0.00 | - | 3 | 7,464 |
| 107.65 | 0.00 | - | 1 | 6 | 65.00 | 2.47 | 0.00 | - | 6 | 307 |
| 104.00 | 0.00 | - | 2 | 238 | 70.00 | 2.14 | 0.00 | - | 1 | 1,201 |
| 97.00 | 0.00 | - | 1 | 84 | 75.00 | 2.60 | 0.00 | - | 1 | 928 |
| 96.63 | -1.12 | -1.15% | 1 | 106 | 80.00 | 2.80 | 0.00 | - | 2 | 3,407 |
| 90.00 | 0.00 | - | 1 | 495 | 85.00 | 3.10 | 0.00 | - | 10 | 417 |
| 88.35 | 0.00 | - | 1 | 201 | 90.00 | 3.65 | 0.00 | - | 1 | 1,072 |
| 82.08 | +0.43 | +0.53% | 3 | 135 | 95.00 | 4.20 | 0.00 | - | 3 | 688 |
| 77.95 | -0.12 | -0.15% | 1 | 3,936 | 100.00 | 4.75 | +0.05 | +1.06% | 1 | 1,726 |
| 73.95 | 0.00 | - | 5 | 199 | 105.00 | 5.76 | 0.00 | - | 5 | 2,016 |
| 71.20 | 0.00 | - | 11 | 1,055 | 110.00 | 6.40 | 0.00 | - | 2 | 250 |
| 68.70 | 0.00 | - | 1 | 201 | 115.00 | 7.40 | 0.00 | - | 3 | 163 |
| 63.41 | 0.00 | - | 2 | 1,123 | 120.00 | 8.45 | -0.55 | -6.11% | 2 | 1,565 |
| 61.93 | 0.00 | - | 1 | 566 | 125.00 | 9.50 | -0.30 | -3.06% | 6 | 998 |
| 56.50 | -1.20 | -2.08% | 1 | 1,209 | 130.00 | 10.85 | -0.15 | -1.36% | 1 | 436 |
| 54.55 | 0.00 | - | 1 | 586 | 135.00 | 12.40 | 0.00 | - | 6 | 1,001 |
| 49.37 | -2.41 | -4.65% | 1 | 3,055 | 140.00 | 13.65 | -0.55 | -3.87% | 5 | 458 |
| 46.50 | 0.00 | - | 2 | 824 | 145.00 | 15.40 | +0.10 | +0.65% | 32 | 322 |
| 44.10 | +1.10 | +2.56% | 15 | 1,782 | 150.00 | 17.75 | +0.37 | +2.13% | 3 | 1,337 |
| 41.30 | -0.96 | -2.27% | 31 | 714 | 155.00 | 20.70 | 0.00 | - | 1 | 705 |
| 39.10 | -0.42 | -1.06% | 1 | 7,092 | 160.00 | 21.11 | -0.39 | -1.81% | 1 | 803 |
| 36.20 | -0.30 | -0.82% | 13 | 490 | 165.00 | 23.43 | +0.02 | +0.09% | 18 | 330 |
| 33.93 | +1.38 | +4.24% | 16 | 1,557 | 170.00 | 26.15 | 0.00 | - | 1 | 644 |
| 31.06 | -0.19 | -0.61% | 4 | 1,189 | 175.00 | 30.00 | 0.00 | - | 1 | 646 |
| 28.97 | -1.33 | -4.39% | 2 | 2,926 | 180.00 | 31.24 | 0.00 | - | 1 | 93 |
| 27.63 | -0.58 | -2.06% | 5 | 575 | 185.00 | 34.50 | 0.00 | - | 1 | 240 |
| 26.40 | 0.00 | - | 5 | 764 | 190.00 | 48.27 | 0.00 | - | 10 | 96 |
| 23.49 | 0.00 | - | 2 | 311 | 195.00 | 51.05 | 0.00 | - | 1 | 78 |
| 22.26 | -0.59 | -2.58% | 7 | 2,152 | 200.00 | 42.80 | 0.00 | - | 2 | 596 |
| 19.55 | -0.40 | -2.01% | 91 | 2,548 | 210.00 | 50.89 | 0.00 | - | 2 | 19 |
| 16.36 | 0.00 | - | 54 | 1,851 | 220.00 | 58.75 | 0.00 | - | 100 | 137 |
| 14.52 | +0.53 | +3.79% | 5 | 581 | 230.00 | 66.16 | 0.00 | - | 1 | 14 |
| 12.61 | +0.61 | +5.08% | 6 | 1,102 | 240.00 | 73.28 | 0.00 | - | 1 | 25 |
| 11.30 | +0.65 | +6.10% | 1 | 1,230 | 250.00 | 81.99 | 0.00 | - | 1 | 2 |
| 9.40 | 0.00 | - | 1 | 1,874 | 260.00 | 90.27 | 0.00 | - | 1 | 14 |
| 8.65 | -0.47 | -5.15% | 1 | 32 | 270.00 | - | - | - | - | - |
| 7.00 | -0.40 | -5.41% | 3 | 941 | 280.00 | 112.01 | 0.00 | - | - | 6 |
© 2024 Yahoo. All rights reserved.