Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 42.75 | 0.00 | - | 1 | 0 | 45.00 | 0.01 | 0.00 | - | 1 | 7,814 |
| 88.92 | 0.00 | - | 20 | 14 | 50.00 | 0.01 | 0.00 | - | 1 | 64 |
| 76.80 | 0.00 | - | 1 | 2 | 55.00 | 0.01 | 0.00 | - | 210 | 1,787 |
| 76.45 | 0.00 | - | 107 | 0 | 60.00 | 0.01 | 0.00 | - | 13 | 337 |
| 35.61 | 0.00 | - | 1 | 97 | 65.00 | 0.01 | 0.00 | - | 1 | 1,349 |
| 62.81 | -3.26 | -4.93% | 20 | 177 | 70.00 | 0.01 | 0.00 | - | 4 | 9,372 |
| 68.40 | 0.00 | - | 20 | 235 | 75.00 | 0.01 | 0.00 | - | 7 | 2,332 |
| 52.50 | -11.48 | -17.94% | 1 | 864 | 80.00 | 0.01 | -0.01 | -50.00% | 1 | 2,746 |
| 62.10 | 0.00 | - | 4 | 903 | 85.00 | 0.01 | -0.01 | -50.00% | 1 | 3,997 |
| 42.04 | -8.59 | -16.97% | 7 | 1,165 | 90.00 | 0.01 | 0.00 | - | 27 | 9,808 |
| 37.19 | -6.61 | -15.09% | 7 | 1,660 | 95.00 | 0.01 | -0.01 | -50.00% | 154 | 4,011 |
| 34.20 | -4.55 | -11.74% | 148 | 3,582 | 100.00 | 0.01 | -0.01 | -50.00% | 175 | 7,813 |
| 27.45 | -7.60 | -21.68% | 9 | 1,885 | 105.00 | 0.01 | -0.01 | -50.00% | 181 | 4,281 |
| 22.90 | -6.45 | -21.98% | 17 | 3,881 | 110.00 | 0.01 | -0.03 | -75.00% | 155 | 5,971 |
| - | - | - | - | - | 112.00 | 0.01 | -0.03 | -75.00% | 298 | 579 |
| 19.60 | -10.61 | -35.12% | 12 | 1 | 113.00 | 0.01 | -0.03 | -75.00% | 9 | 206 |
| - | - | - | - | - | 114.00 | 0.01 | -0.03 | -75.00% | 291 | 94 |
| 17.07 | -7.53 | -30.61% | 30 | 4,682 | 115.00 | 0.01 | -0.05 | -83.33% | 997 | 6,459 |
| 17.50 | -7.20 | -29.15% | 4 | 27 | 116.00 | 0.01 | -0.08 | -88.89% | 39 | 550 |
| 14.35 | -6.85 | -32.31% | 6 | 32 | 117.00 | 0.01 | -0.08 | -88.89% | 98 | 339 |
| 21.35 | 0.00 | - | 2 | 5 | 118.00 | 0.01 | -0.10 | -90.91% | 295 | 340 |
| - | - | - | - | - | 119.00 | 0.01 | -0.13 | -92.86% | 500 | 941 |
| 12.15 | -7.24 | -37.34% | 321 | 8,028 | 120.00 | 0.02 | -0.12 | -85.71% | 1,416 | 5,429 |
| 19.25 | 0.00 | - | 28 | 9 | 121.00 | 0.02 | -0.18 | -90.00% | 377 | 359 |
| 12.39 | -5.06 | -29.00% | 8 | 4 | 122.00 | 0.02 | -0.19 | -90.48% | 405 | 1,060 |
| 8.57 | -7.43 | -46.44% | 10 | 24 | 123.00 | 0.03 | -0.22 | -88.00% | 982 | 1,674 |
| 7.40 | -7.60 | -50.67% | 4 | 24 | 124.00 | 0.03 | -0.28 | -90.32% | 1,059 | 983 |
| 7.40 | -6.50 | -46.76% | 419 | 10,731 | 125.00 | 0.05 | -0.36 | -87.80% | 5,666 | 10,071 |
| 7.80 | -7.40 | -48.68% | 89 | 35 | 126.00 | 0.08 | -0.43 | -84.31% | 2,364 | 2,102 |
| 5.45 | -7.25 | -57.09% | 5 | 226 | 127.00 | 0.11 | -0.47 | -81.03% | 1,636 | 1,699 |
| 4.00 | -7.64 | -65.64% | 244 | 245 | 128.00 | 0.18 | -0.55 | -75.34% | 3,793 | 1,894 |
| 3.71 | -7.49 | -66.87% | 250 | 32 | 129.00 | 0.28 | -0.62 | -68.89% | 4,021 | 1,606 |
| 2.71 | -7.99 | -74.67% | 2,706 | 9,054 | 130.00 | 0.46 | -0.69 | -60.00% | 17,202 | 13,264 |
| 2.19 | -7.36 | -77.07% | 2,307 | 129 | 131.00 | 0.74 | -0.64 | -46.38% | 8,791 | 1,404 |
| 1.58 | -7.62 | -82.83% | 4,816 | 200 | 132.00 | 1.12 | -0.42 | -27.27% | 6,237 | 2,325 |
| 1.03 | -7.27 | -87.59% | 7,956 | 165 | 133.00 | 1.70 | -0.16 | -8.60% | 5,920 | 3,399 |
| 0.71 | -6.64 | -90.34% | 11,992 | 347 | 134.00 | 2.25 | +0.05 | +2.27% | 3,251 | 3,327 |
| 0.40 | -6.39 | -94.11% | 25,544 | 7,143 | 135.00 | 3.19 | +0.61 | +23.64% | 4,745 | 10,957 |
| 0.25 | -5.90 | -95.93% | 5,926 | 633 | 136.00 | 4.00 | +1.00 | +33.33% | 1,045 | 2,424 |
| 0.17 | -5.48 | -96.99% | 7,079 | 1,301 | 137.00 | 4.84 | +1.48 | +44.05% | 1,812 | 3,438 |
| 0.09 | -4.91 | -98.20% | 5,086 | 3,928 | 138.00 | 5.70 | +1.91 | +50.40% | 931 | 3,064 |
| 0.09 | -4.51 | -98.04% | 4,960 | 5,942 | 139.00 | 6.95 | +2.40 | +52.75% | 980 | 6,602 |
| 0.06 | -4.09 | -98.55% | 13,894 | 13,775 | 140.00 | 7.70 | +2.70 | +54.00% | 1,091 | 10,132 |
| 0.05 | -3.55 | -98.61% | 7,251 | 6,061 | 141.00 | 8.96 | +3.41 | +61.44% | 217 | 1,545 |
| 0.04 | -3.31 | -98.81% | 2,989 | 2,408 | 142.00 | 9.68 | +3.53 | +57.40% | 171 | 4,060 |
| 0.03 | -2.96 | -99.00% | 3,211 | 2,289 | 143.00 | 10.57 | +3.79 | +55.90% | 549 | 4,957 |
| 0.02 | -2.64 | -99.25% | 2,280 | 3,795 | 144.00 | 12.05 | +4.81 | +66.44% | 75 | 1,030 |
| 0.03 | -2.24 | -98.68% | 8,826 | 14,920 | 145.00 | 12.83 | +4.63 | +56.46% | 455 | 4,097 |
| 0.02 | -1.97 | -98.99% | 1,183 | 4,786 | 146.00 | 13.71 | +4.54 | +49.51% | 83 | 680 |
| 0.01 | -1.78 | -99.44% | 1,960 | 2,504 | 147.00 | 15.15 | +5.79 | +61.86% | 69 | 274 |
| 0.01 | -1.55 | -99.36% | 1,455 | 3,092 | 148.00 | 15.70 | +4.82 | +44.30% | 59 | 447 |
| 0.02 | -1.39 | -98.58% | 521 | 1,719 | 149.00 | 18.35 | +7.81 | +74.10% | 35 | 242 |
| 0.01 | -1.21 | -99.18% | 9,768 | 23,463 | 150.00 | 17.90 | +6.00 | +50.42% | 388 | 1,633 |
| 0.01 | -0.91 | -98.91% | 705 | 4,855 | 152.50 | 20.50 | +5.94 | +40.80% | 8 | 77 |
| 0.01 | -0.58 | -98.31% | 1,517 | 14,597 | 155.00 | 22.45 | +6.89 | +44.28% | 82 | 362 |
| 0.01 | -0.40 | -97.56% | 611 | 2,350 | 157.50 | 25.50 | +7.85 | +44.48% | 54 | 54 |
| 0.01 | -0.27 | -96.43% | 1,332 | 11,169 | 160.00 | 28.41 | +7.41 | +35.29% | 317 | 546 |
| 0.02 | -0.20 | -90.91% | 161 | 996 | 162.50 | 30.95 | +8.10 | +35.45% | 40 | 29 |
| 0.01 | -0.18 | -94.74% | 743 | 7,135 | 165.00 | 33.35 | +10.25 | +44.37% | 170 | 111 |
| 0.01 | -0.15 | -93.75% | 21 | 765 | 167.50 | - | - | - | - | - |
| 0.01 | -0.10 | -90.91% | 1,029 | 9,039 | 170.00 | 38.55 | +12.67 | +48.96% | 50 | 36 |
| 0.01 | -0.11 | -91.67% | 42 | 330 | 172.50 | - | - | - | - | - |
| 0.01 | -0.07 | -87.50% | 9,101 | 10,123 | 175.00 | 33.75 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 262 | 323 | 177.50 | 33.75 | 0.00 | - | 6 | 0 |
| 0.01 | -0.03 | -75.00% | 135 | 6,206 | 180.00 | 43.33 | 0.00 | - | 4 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 11 | 182.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 11 | 4,659 | 185.00 | 50.20 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 14 | 28 | 187.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 5,193 | 190.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 1,641 | 195.00 | 54.00 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 40 | 5,747 | 200.00 | 56.56 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 2,419 | 210.00 | 55.15 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 20 | 4,563 | 220.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.