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
3 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.04 | 0.00 | - | 10 | 209 |
| - | - | - | - | - | 70.00 | 0.03 | 0.00 | - | 1 | 237 |
| 18.55 | +0.45 | +2.49% | 105 | 103 | 75.00 | 0.02 | -0.01 | -33.33% | 5 | 287 |
| - | - | - | - | - | 79.00 | 0.05 | 0.00 | - | 35 | 79 |
| 13.71 | +3.85 | +39.05% | 1 | 36 | 80.00 | 0.01 | -0.05 | -83.33% | 20 | 421 |
| 10.41 | 0.00 | - | 3 | 3 | 81.00 | 0.02 | -0.06 | -75.00% | 43 | 102 |
| - | - | - | - | - | 82.00 | 0.03 | -0.08 | -72.73% | 10 | 88 |
| 7.50 | 0.00 | - | 5 | 18 | 83.00 | 0.04 | -0.11 | -73.33% | 2 | 44 |
| 9.20 | +3.15 | +52.07% | 4 | 99 | 84.00 | 0.06 | -0.14 | -70.00% | 9 | 115 |
| 5.00 | 0.00 | - | 115 | 147 | 85.00 | 0.06 | -0.20 | -76.92% | 223 | 293 |
| 5.00 | 0.00 | - | 50 | 219 | 86.00 | 0.11 | -0.30 | -73.17% | 45 | 234 |
| 3.70 | 0.00 | - | 16 | 887 | 87.00 | 0.10 | -0.45 | -81.82% | 122 | 294 |
| 5.70 | +2.05 | +56.16% | 4 | 352 | 88.00 | 0.15 | -0.53 | -77.94% | 113 | 174 |
| 4.90 | +1.98 | +67.81% | 2 | 210 | 89.00 | 0.22 | -0.73 | -76.84% | 97 | 214 |
| 4.08 | +1.86 | +83.78% | 86 | 342 | 90.00 | 0.34 | -0.90 | -72.58% | 245 | 274 |
| 3.13 | +1.45 | +86.31% | 112 | 391 | 91.00 | 0.56 | -1.07 | -65.64% | 128 | 200 |
| 2.72 | +1.45 | +114.17% | 38 | 422 | 91.50 | 0.66 | -1.21 | -64.71% | 46 | 103 |
| 2.33 | +1.28 | +121.90% | 172 | 313 | 92.00 | 0.84 | -1.41 | -62.67% | 86 | 128 |
| 2.01 | +1.06 | +111.58% | 110 | 343 | 92.50 | 0.94 | -1.49 | -61.32% | 86 | 64 |
| 1.71 | +0.90 | +111.11% | 547 | 912 | 93.00 | 1.08 | -1.69 | -61.01% | 714 | 198 |
| 1.25 | +0.72 | +135.85% | 576 | 291 | 94.00 | 1.57 | -2.68 | -63.06% | 71 | 154 |
| 0.78 | +0.43 | +122.86% | 402 | 1,353 | 95.00 | 2.15 | -2.03 | -48.56% | 80 | 108 |
| 0.50 | +0.26 | +108.33% | 454 | 156 | 96.00 | 2.94 | -3.22 | -52.27% | 63 | 67 |
| 0.27 | +0.12 | +80.00% | 214 | 213 | 97.00 | 4.11 | -1.89 | -31.50% | 1 | 39 |
| 0.15 | +0.07 | +87.50% | 501 | 1,279 | 98.00 | 4.62 | -2.91 | -38.65% | 4 | 39 |
| 0.09 | +0.02 | +28.57% | 143 | 180 | 99.00 | 5.85 | -3.07 | -34.42% | 3 | 12 |
| 0.06 | +0.02 | +50.00% | 252 | 539 | 100.00 | 6.55 | -3.75 | -36.41% | 7 | 79 |
| 0.04 | +0.01 | +33.33% | 283 | 465 | 101.00 | 11.88 | 0.00 | - | 10 | 32 |
| 0.03 | 0.00 | - | 11 | 181 | 102.00 | 16.14 | 0.00 | - | 3 | 6 |
| 0.02 | 0.00 | - | 152 | 91 | 103.00 | 9.43 | -1.10 | -10.45% | 1 | 1 |
| 0.02 | +0.01 | +100.00% | 11 | 121 | 104.00 | 12.43 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 1 | 325 | 105.00 | 15.80 | 0.00 | - | 1 | 16 |
| 0.03 | 0.00 | - | 1 | 39 | 106.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 19 | 107.00 | 16.15 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 3 | 71 | 108.00 | 15.18 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 5 | 109.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 26 | 110.00 | 19.75 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 4 | 111.00 | 20.90 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 13 | 112.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 18 | 115.00 | 26.68 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 12 | 120.00 | 27.13 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
