Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00080000 | 2024-04-08 10:14AM EDT | 80.00 | 65.35 | 53.15 | 55.25 | 0.00 | - | 1 | 1 | 418.75% |
| TSM240426C00085000 | 2024-04-11 10:01AM EDT | 85.00 | 60.60 | 47.90 | 50.10 | 0.00 | - | - | 11 | 350.00% |
| TSM240426C00090000 | 2024-04-17 1:02PM EDT | 90.00 | 48.25 | 42.95 | 44.25 | 0.00 | - | 2 | 26 | 222.66% |
| TSM240426C00100000 | 2024-04-18 11:14AM EDT | 100.00 | 33.98 | 33.10 | 34.75 | 0.00 | - | 102 | 67 | 231.84% |
| TSM240426C00105000 | 2024-04-10 10:21AM EDT | 105.00 | 43.00 | 28.50 | 29.30 | 0.00 | - | 1 | 1 | 196.29% |
| TSM240426C00110000 | 2024-04-24 11:31AM EDT | 110.00 | 22.40 | 23.40 | 24.60 | 0.00 | - | 4 | 9 | 174.02% |
| TSM240426C00112000 | 2024-04-19 3:29PM EDT | 112.00 | 16.85 | 21.65 | 22.65 | 0.00 | - | 2 | 7 | 172.46% |
| TSM240426C00113000 | 2024-04-24 11:43AM EDT | 113.00 | 19.40 | 20.75 | 21.05 | 0.00 | - | 7 | 13 | 146.09% |
| TSM240426C00115000 | 2024-04-22 1:08PM EDT | 115.00 | 14.40 | 18.30 | 19.50 | 0.00 | - | 2 | 16 | 133.59% |
| TSM240426C00116000 | 2024-04-24 11:43AM EDT | 116.00 | 16.40 | 17.35 | 18.55 | 0.00 | - | 1 | 13 | 131.54% |
| TSM240426C00117000 | 2024-04-24 10:17AM EDT | 117.00 | 17.35 | 15.90 | 16.85 | 0.00 | - | 1 | 9 | 117.19% |
| TSM240426C00118000 | 2024-04-24 11:45AM EDT | 118.00 | 14.20 | 15.40 | 15.90 | 0.00 | - | 8 | 9 | 89.45% |
| TSM240426C00119000 | 2024-04-25 10:21AM EDT | 119.00 | 15.10 | 14.40 | 15.05 | +1.45 | +10.62% | 2 | 18 | 93.75% |
| TSM240426C00120000 | 2024-04-25 10:21AM EDT | 120.00 | 14.30 | 13.45 | 14.10 | +1.35 | +10.59% | 3 | 362 | 92.97% |
| TSM240426C00121000 | 2024-04-25 10:21AM EDT | 121.00 | 13.15 | 12.90 | 13.40 | +3.65 | +38.42% | 1 | 25 | 111.82% |
| TSM240426C00122000 | 2024-04-22 9:57AM EDT | 122.00 | 6.05 | 11.25 | 12.00 | 0.00 | - | 1 | 9 | 65.63% |
| TSM240426C00123000 | 2024-04-25 10:16AM EDT | 123.00 | 11.15 | 10.15 | 11.15 | +1.80 | +19.25% | 4 | 68 | 63.87% |
| TSM240426C00124000 | 2024-04-24 11:31AM EDT | 124.00 | 10.05 | 9.65 | 9.90 | +1.56 | +18.37% | 2 | 138 | 69.73% |
| TSM240426C00125000 | 2024-04-25 10:21AM EDT | 125.00 | 9.15 | 8.30 | 9.45 | +1.35 | +17.31% | 4 | 129 | 70.31% |
| TSM240426C00126000 | 2024-04-25 10:21AM EDT | 126.00 | 8.15 | 7.15 | 7.90 | +1.60 | +24.43% | 208 | 308 | 65.33% |
| TSM240426C00127000 | 2024-04-25 10:11AM EDT | 127.00 | 6.06 | 6.90 | 7.25 | +0.16 | +2.71% | 11 | 286 | 67.09% |
| TSM240426C00128000 | 2024-04-25 10:17AM EDT | 128.00 | 5.75 | 5.65 | 6.50 | +0.85 | +17.35% | 63 | 904 | 59.96% |
| TSM240426C00129000 | 2024-04-25 10:21AM EDT | 129.00 | 5.25 | 4.80 | 5.05 | +1.20 | +29.63% | 95 | 1,135 | 51.76% |
| TSM240426C00130000 | 2024-04-25 10:32AM EDT | 130.00 | 4.25 | 3.95 | 4.20 | +0.90 | +26.87% | 555 | 5,908 | 49.51% |
| TSM240426C00131000 | 2024-04-25 10:32AM EDT | 131.00 | 3.40 | 3.25 | 3.40 | +0.67 | +24.54% | 372 | 1,147 | 47.41% |
| TSM240426C00132000 | 2024-04-25 10:32AM EDT | 132.00 | 2.28 | 2.44 | 2.51 | +0.23 | +11.22% | 550 | 1,313 | 41.26% |
| TSM240426C00133000 | 2024-04-25 10:31AM EDT | 133.00 | 1.95 | 1.81 | 1.85 | +0.35 | +21.88% | 779 | 5,861 | 39.65% |
| TSM240426C00134000 | 2024-04-25 10:33AM EDT | 134.00 | 1.28 | 1.21 | 1.26 | +0.14 | +12.28% | 377 | 981 | 37.31% |
| TSM240426C00135000 | 2024-04-25 10:33AM EDT | 135.00 | 0.85 | 0.87 | 0.89 | +0.05 | +5.88% | 1,171 | 3,731 | 37.94% |
| TSM240426C00136000 | 2024-04-25 10:32AM EDT | 136.00 | 0.61 | 0.58 | 0.61 | +0.10 | +20.00% | 462 | 1,364 | 38.53% |
| TSM240426C00137000 | 2024-04-25 10:31AM EDT | 137.00 | 0.41 | 0.36 | 0.39 | +0.04 | +10.81% | 333 | 1,138 | 38.48% |
| TSM240426C00138000 | 2024-04-25 10:32AM EDT | 138.00 | 0.25 | 0.23 | 0.24 | +0.03 | +13.64% | 340 | 2,728 | 38.48% |
| TSM240426C00139000 | 2024-04-25 10:32AM EDT | 139.00 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 90 | 835 | 39.65% |
| TSM240426C00140000 | 2024-04-25 10:33AM EDT | 140.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 451 | 5,832 | 40.43% |
| TSM240426C00141000 | 2024-04-25 10:29AM EDT | 141.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 210 | 1,380 | 43.16% |
| TSM240426C00142000 | 2024-04-25 10:26AM EDT | 142.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 62 | 1,351 | 43.75% |
| TSM240426C00143000 | 2024-04-25 10:21AM EDT | 143.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 200 | 2,489 | 46.09% |
| TSM240426C00144000 | 2024-04-25 10:30AM EDT | 144.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 54 | 1,149 | 45.31% |
| TSM240426C00145000 | 2024-04-25 10:27AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 3,367 | 45.31% |
| TSM240426C00146000 | 2024-04-25 10:13AM EDT | 146.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,258 | 52.34% |
| TSM240426C00147000 | 2024-04-25 9:31AM EDT | 147.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 16 | 843 | 55.86% |
| TSM240426C00148000 | 2024-04-24 3:43PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 407 | 1,726 | 50.00% |
| TSM240426C00149000 | 2024-04-24 10:39AM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 689 | 53.13% |
| TSM240426C00150000 | 2024-04-25 10:31AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,809 | 56.25% |
| TSM240426C00152500 | 2024-04-24 3:44PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 2,521 | 64.06% |
| TSM240426C00155000 | 2024-04-25 9:57AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,259 | 71.88% |
| TSM240426C00157500 | 2024-04-24 10:30AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 911 | 78.13% |
| TSM240426C00160000 | 2024-04-25 10:21AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,550 | 84.38% |
| TSM240426C00162500 | 2024-04-23 10:12AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 359 | 90.63% |
| TSM240426C00165000 | 2024-04-25 9:35AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,536 | 96.88% |
| TSM240426C00167500 | 2024-04-22 3:54PM EDT | 167.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 362 | 114.06% |
| TSM240426C00170000 | 2024-04-24 10:27AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,169 | 109.38% |
| TSM240426C00172500 | 2024-04-18 2:22PM EDT | 172.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 121 | 115.63% |
| TSM240426C00175000 | 2024-04-24 10:40AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 634 | 121.88% |
| TSM240426C00177500 | 2024-04-18 11:30AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 125.00% |
| TSM240426C00180000 | 2024-04-23 12:25PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,281 | 131.25% |
| TSM240426C00182500 | 2024-04-18 10:09AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 33 | 137.50% |
| TSM240426C00185000 | 2024-04-18 2:05PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 880 | 143.75% |
| TSM240426C00187500 | 2024-04-17 3:02PM EDT | 187.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 3 | 150.00% |
| TSM240426C00190000 | 2024-04-18 12:11PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 420 | 156.25% |
| TSM240426C00195000 | 2024-04-23 9:51AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 478 | 162.50% |
| TSM240426C00200000 | 2024-04-18 1:15PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,892 | 175.00% |
| TSM240426C00205000 | 2024-04-11 3:30PM EDT | 205.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 106 | 181.25% |
| TSM240426C00210000 | 2024-04-23 10:05AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,757 | 193.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00075000 | 2024-04-01 9:30AM EDT | 75.00 | 0.15 | 0.00 | 2.12 | 0.00 | - | - | 1 | 513.87% |
| TSM240426P00090000 | 2024-04-18 10:42AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 24 | 206.25% |
| TSM240426P00095000 | 2024-04-19 3:56PM EDT | 95.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 89 | 215.63% |
| TSM240426P00100000 | 2024-04-25 9:37AM EDT | 100.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 102 | 182.81% |
| TSM240426P00105000 | 2024-04-22 9:38AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 105 | 112.50% |
| TSM240426P00110000 | 2024-04-24 2:27PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,619 | 90.63% |
| TSM240426P00112000 | 2024-04-22 1:08PM EDT | 112.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 291 | 210 | 111.72% |
| TSM240426P00113000 | 2024-04-23 9:45AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 75 | 79.69% |
| TSM240426P00114000 | 2024-04-23 10:06AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 75.00% |
| TSM240426P00115000 | 2024-04-24 1:22PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,265 | 71.88% |
| TSM240426P00116000 | 2024-04-24 9:50AM EDT | 116.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 72 | 98.83% |
| TSM240426P00117000 | 2024-04-24 9:31AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 164 | 65.63% |
| TSM240426P00118000 | 2024-04-25 9:53AM EDT | 118.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 9 | 206 | 60.94% |
| TSM240426P00119000 | 2024-04-24 12:50PM EDT | 119.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 9 | 359 | 85.94% |
| TSM240426P00120000 | 2024-04-25 10:29AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 196 | 1,728 | 60.16% |
| TSM240426P00121000 | 2024-04-25 9:30AM EDT | 121.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 2 | 516 | 56.25% |
| TSM240426P00122000 | 2024-04-25 10:26AM EDT | 122.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 4 | 853 | 53.91% |
| TSM240426P00123000 | 2024-04-25 10:24AM EDT | 123.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 51 | 875 | 50.78% |
| TSM240426P00124000 | 2024-04-25 10:29AM EDT | 124.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 27 | 752 | 50.00% |
| TSM240426P00125000 | 2024-04-25 10:28AM EDT | 125.00 | 0.03 | 0.03 | 0.04 | -0.05 | -55.56% | 292 | 5,820 | 45.31% |
| TSM240426P00126000 | 2024-04-25 10:21AM EDT | 126.00 | 0.06 | 0.04 | 0.06 | -0.08 | -57.14% | 219 | 983 | 43.75% |
| TSM240426P00127000 | 2024-04-25 10:21AM EDT | 127.00 | 0.07 | 0.06 | 0.08 | -0.10 | -55.56% | 603 | 908 | 41.02% |
| TSM240426P00128000 | 2024-04-25 10:29AM EDT | 128.00 | 0.10 | 0.10 | 0.12 | -0.17 | -62.96% | 457 | 1,314 | 39.06% |
| TSM240426P00129000 | 2024-04-25 10:31AM EDT | 129.00 | 0.16 | 0.16 | 0.17 | -0.26 | -61.90% | 190 | 695 | 36.62% |
| TSM240426P00130000 | 2024-04-25 10:33AM EDT | 130.00 | 0.27 | 0.26 | 0.27 | -0.31 | -53.45% | 2,138 | 4,061 | 35.25% |
| TSM240426P00131000 | 2024-04-25 10:32AM EDT | 131.00 | 0.42 | 0.42 | 0.44 | -0.43 | -50.59% | 2,068 | 2,134 | 34.52% |
| TSM240426P00132000 | 2024-04-25 10:33AM EDT | 132.00 | 0.67 | 0.66 | 0.69 | -0.54 | -44.63% | 395 | 907 | 33.74% |
| TSM240426P00133000 | 2024-04-25 10:32AM EDT | 133.00 | 0.98 | 0.99 | 1.03 | -0.59 | -37.58% | 378 | 761 | 32.67% |
| TSM240426P00134000 | 2024-04-25 10:31AM EDT | 134.00 | 1.40 | 1.38 | 1.43 | -0.81 | -36.65% | 1,171 | 1,394 | 30.18% |
| TSM240426P00135000 | 2024-04-25 10:32AM EDT | 135.00 | 2.15 | 2.07 | 2.13 | -0.66 | -23.49% | 1,041 | 986 | 32.18% |
| TSM240426P00136000 | 2024-04-25 9:32AM EDT | 136.00 | 7.15 | 2.75 | 2.81 | +3.45 | +93.24% | 1 | 268 | 30.42% |
| TSM240426P00137000 | 2024-04-24 3:37PM EDT | 137.00 | 3.54 | 3.45 | 3.75 | -0.86 | -19.55% | 13 | 428 | 34.96% |
| TSM240426P00138000 | 2024-04-25 10:26AM EDT | 138.00 | 4.10 | 4.25 | 4.90 | -1.31 | -24.21% | 6 | 321 | 47.46% |
| TSM240426P00139000 | 2024-04-25 10:21AM EDT | 139.00 | 5.05 | 5.15 | 5.85 | -1.95 | -27.86% | 2 | 470 | 51.76% |
| TSM240426P00140000 | 2024-04-25 10:30AM EDT | 140.00 | 5.99 | 6.35 | 6.80 | -2.09 | -25.87% | 18 | 312 | 55.47% |
| TSM240426P00141000 | 2024-04-23 2:20PM EDT | 141.00 | 7.81 | 7.05 | 7.50 | 0.00 | - | 2 | 234 | 39.45% |
| TSM240426P00142000 | 2024-04-25 10:02AM EDT | 142.00 | 10.25 | 8.00 | 8.30 | +0.95 | +10.22% | 1 | 105 | 0.00% |
| TSM240426P00143000 | 2024-04-24 2:20PM EDT | 143.00 | 10.30 | 8.80 | 9.40 | 0.00 | - | 27 | 8 | 0.00% |
| TSM240426P00144000 | 2024-04-24 3:27PM EDT | 144.00 | 10.92 | 10.20 | 10.45 | 0.00 | - | 55 | 7 | 25.00% |
| TSM240426P00145000 | 2024-04-24 3:07PM EDT | 145.00 | 12.50 | 10.00 | 11.50 | 0.00 | - | 5 | 6 | 55.86% |
| TSM240426P00146000 | 2024-04-25 10:17AM EDT | 146.00 | 12.30 | 12.10 | 12.50 | -1.00 | -7.52% | 7 | 0 | 59.77% |
| TSM240426P00147000 | 2024-04-24 9:53AM EDT | 147.00 | 11.15 | 12.50 | 13.70 | 0.00 | - | 6 | 0 | 85.55% |
| TSM240426P00148000 | 2024-04-24 2:59PM EDT | 148.00 | 15.30 | 14.00 | 14.40 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240426P00149000 | 2024-04-24 2:20PM EDT | 149.00 | 15.30 | 14.75 | 15.65 | -1.35 | -8.11% | 1 | 6 | 90.23% |
| TSM240426P00150000 | 2024-04-23 9:38AM EDT | 150.00 | 19.05 | 15.70 | 16.75 | 0.00 | - | 1 | 0 | 103.03% |
| TSM240426P00152500 | 2024-04-19 10:21AM EDT | 152.50 | 18.50 | 18.70 | 18.90 | -6.20 | -25.10% | 7 | 0 | 0.00% |
| TSM240426P00155000 | 2024-04-19 12:45PM EDT | 155.00 | 27.46 | 19.95 | 21.60 | 0.00 | - | 1 | 0 | 109.38% |
| TSM240426P00157500 | 2024-04-23 2:41PM EDT | 157.50 | 23.95 | 22.85 | 25.30 | 0.00 | - | 1 | 0 | 115.23% |
| TSM240426P00160000 | 2024-04-15 3:12PM EDT | 160.00 | 20.02 | 25.80 | 26.30 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240426P00162500 | 2024-04-18 9:59AM EDT | 162.50 | 30.70 | 28.20 | 28.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426P00165000 | 2024-04-17 10:38AM EDT | 165.00 | 25.61 | 30.80 | 31.80 | 0.00 | - | 2 | 0 | 169.34% |
| TSM240426P00170000 | 2024-04-11 10:15AM EDT | 170.00 | 25.62 | 35.90 | 36.65 | 0.00 | - | - | 0 | 169.92% |
| TSM240426P00175000 | 2024-04-22 1:55PM EDT | 175.00 | 44.60 | 40.15 | 41.65 | 0.00 | - | 1 | 0 | 186.52% |
© 2024 Yahoo. All rights reserved.