Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913C00105000 | 2024-09-11 10:03AM EDT | 105.00 | 58.20 | 64.40 | 68.05 | 0.00 | - | 1 | 0 | 467.19% |
| TSM240913C00110000 | 2024-09-11 2:12PM EDT | 110.00 | 58.35 | 60.05 | 62.60 | 0.00 | - | 35 | 0 | 398.73% |
| TSM240913C00115000 | 2024-09-06 11:08AM EDT | 115.00 | 42.68 | 55.05 | 57.60 | 0.00 | - | 1 | 0 | 365.63% |
| TSM240913C00120000 | 2024-08-28 12:51PM EDT | 120.00 | 49.48 | 50.05 | 52.60 | 0.00 | - | 2 | 0 | 333.59% |
| TSM240913C00125000 | 2024-08-12 11:32AM EDT | 125.00 | 44.25 | 44.25 | 46.55 | 0.00 | - | - | 1 | 198.44% |
| TSM240913C00130000 | 2024-08-13 3:02PM EDT | 130.00 | 42.94 | 40.05 | 43.05 | 0.00 | - | 1 | 0 | 176.56% |
| TSM240913C00135000 | 2024-09-11 12:48PM EDT | 135.00 | 31.00 | 36.00 | 37.25 | 0.00 | - | 5 | 0 | 167.58% |
| TSM240913C00139000 | 2024-09-06 11:00AM EDT | 139.00 | 18.70 | 30.45 | 33.10 | 0.00 | - | 6 | 0 | 191.41% |
| TSM240913C00140000 | 2024-09-11 3:41PM EDT | 140.00 | 29.45 | 30.35 | 32.45 | 0.00 | - | 661 | 1 | 206.45% |
| TSM240913C00141000 | 2024-09-10 11:52AM EDT | 141.00 | 18.31 | 28.70 | 31.35 | 0.00 | - | 1 | 0 | 195.61% |
| TSM240913C00143000 | 2024-09-11 2:31PM EDT | 143.00 | 25.92 | 26.45 | 29.45 | 0.00 | - | 168 | 0 | 189.84% |
| TSM240913C00144000 | 2024-09-06 3:30PM EDT | 144.00 | 14.20 | 26.10 | 28.15 | 0.00 | - | 2 | 0 | 168.46% |
| TSM240913C00145000 | 2024-09-11 12:08PM EDT | 145.00 | 20.35 | 25.15 | 28.20 | 0.00 | - | 4 | 0 | 129.30% |
| TSM240913C00146000 | 2024-09-09 10:59AM EDT | 146.00 | 15.05 | 24.50 | 26.50 | 0.00 | - | 2 | 0 | 101.56% |
| TSM240913C00147000 | 2024-09-06 10:00AM EDT | 147.00 | 12.80 | 24.25 | 25.65 | 0.00 | - | 4 | 0 | 141.21% |
| TSM240913C00148000 | 2024-09-11 3:41PM EDT | 148.00 | 21.30 | 21.80 | 25.25 | 0.00 | - | 1,085 | 0 | 98.44% |
| TSM240913C00149000 | 2024-09-11 9:30AM EDT | 149.00 | 22.00 | 22.25 | 24.15 | +7.15 | +48.15% | 1 | 0 | 145.02% |
| TSM240913C00150000 | 2024-09-11 3:41PM EDT | 150.00 | 19.79 | 19.60 | 22.20 | +0.54 | +2.81% | 30 | 11 | 139.75% |
| TSM240913C00152500 | 2024-09-12 11:59AM EDT | 152.50 | 17.60 | 17.50 | 20.80 | +1.10 | +6.67% | 7 | 0 | 94.34% |
| TSM240913C00155000 | 2024-09-12 2:09PM EDT | 155.00 | 16.25 | 14.55 | 17.10 | +1.32 | +8.84% | 94 | 11 | 109.18% |
| TSM240913C00157500 | 2024-09-12 3:57PM EDT | 157.50 | 13.55 | 11.90 | 15.50 | +1.85 | +15.81% | 5 | 1 | 127.73% |
| TSM240913C00160000 | 2024-09-12 3:37PM EDT | 160.00 | 11.26 | 10.60 | 13.25 | +1.06 | +10.39% | 53 | 79 | 75.98% |
| TSM240913C00162500 | 2024-09-12 3:56PM EDT | 162.50 | 8.00 | 7.15 | 10.40 | +0.35 | +4.58% | 84 | 772 | 93.90% |
| TSM240913C00165000 | 2024-09-12 3:57PM EDT | 165.00 | 6.45 | 6.25 | 7.90 | +0.80 | +14.16% | 1,304 | 6,758 | 55.18% |
| TSM240913C00167500 | 2024-09-12 3:57PM EDT | 167.50 | 4.40 | 4.20 | 6.00 | +0.65 | +17.33% | 612 | 2,096 | 53.76% |
| TSM240913C00170000 | 2024-09-12 3:59PM EDT | 170.00 | 2.41 | 1.50 | 2.50 | +0.15 | +6.64% | 2,543 | 5,433 | 33.50% |
| TSM240913C00172500 | 2024-09-12 3:59PM EDT | 172.50 | 1.03 | 1.01 | 1.10 | -0.18 | -14.88% | 2,662 | 1,613 | 31.06% |
| TSM240913C00175000 | 2024-09-12 3:57PM EDT | 175.00 | 0.35 | 0.33 | 0.39 | -0.17 | -32.69% | 1,387 | 6,432 | 30.66% |
| TSM240913C00177500 | 2024-09-12 3:53PM EDT | 177.50 | 0.09 | 0.09 | 0.12 | -0.14 | -60.87% | 649 | 2,752 | 31.45% |
| TSM240913C00180000 | 2024-09-12 3:31PM EDT | 180.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 396 | 1,712 | 34.77% |
| TSM240913C00182500 | 2024-09-12 2:00PM EDT | 182.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 456 | 419 | 41.21% |
| TSM240913C00185000 | 2024-09-12 3:14PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 130 | 1,735 | 40.63% |
| TSM240913C00187500 | 2024-09-12 2:15PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 134 | 46.88% |
| TSM240913C00190000 | 2024-09-12 12:18PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 954 | 50.00% |
| TSM240913C00192500 | 2024-09-09 10:40AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 187 | 54.69% |
| TSM240913C00195000 | 2024-09-11 3:37PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 274 | 60.94% |
| TSM240913C00200000 | 2024-09-09 1:35PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 927 | 71.88% |
| TSM240913C00205000 | 2024-09-12 10:55AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 17 | 81.25% |
| TSM240913C00210000 | 2024-09-09 3:02PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 191 | 90.63% |
| TSM240913C00215000 | 2024-08-28 3:51PM EDT | 215.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 36 | 152 | 100.00% |
| TSM240913C00220000 | 2024-09-12 2:57PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 175 | 109.38% |
| TSM240913C00225000 | 2024-08-16 9:49AM EDT | 225.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 11 | 16 | 118.75% |
| TSM240913C00230000 | 2024-08-30 1:07PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 128.13% |
| TSM240913C00235000 | 2024-09-06 11:00AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 7 | 137.50% |
| TSM240913C00245000 | 2024-09-04 3:56PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 19 | 153.13% |
| TSM240913C00250000 | 2024-09-05 12:18PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 392 | 162.50% |
| TSM240913C00255000 | 2024-09-04 2:01PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 168.75% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913P00090000 | 2024-09-06 2:12PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 72 | 425 | 275.00% |
| TSM240913P00095000 | 2024-09-06 3:13PM EDT | 95.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 2 | 13 | 387.89% |
| TSM240913P00100000 | 2024-09-06 3:59PM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 231.25% |
| TSM240913P00105000 | 2024-09-12 1:12PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 212.50% |
| TSM240913P00110000 | 2024-09-12 2:57PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 566 | 193.75% |
| TSM240913P00115000 | 2024-09-11 12:05PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 229 | 175.00% |
| TSM240913P00120000 | 2024-09-11 3:36PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 357 | 156.25% |
| TSM240913P00125000 | 2024-09-12 12:11PM EDT | 125.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 202 | 565 | 150.00% |
| TSM240913P00130000 | 2024-09-12 2:15PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 418 | 131.25% |
| TSM240913P00134000 | 2024-09-12 2:17PM EDT | 134.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1,346 | 858 | 123.44% |
| TSM240913P00135000 | 2024-09-12 2:17PM EDT | 135.00 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 11 | 373 | 176.17% |
| TSM240913P00136000 | 2024-09-12 12:33PM EDT | 136.00 | 0.02 | 0.00 | 0.21 | -0.03 | -60.00% | 1 | 4 | 148.05% |
| TSM240913P00137000 | 2024-09-12 2:18PM EDT | 137.00 | 0.01 | 0.00 | 0.21 | -0.05 | -83.33% | 4 | 75 | 144.14% |
| TSM240913P00138000 | 2024-09-10 11:55AM EDT | 138.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 757 | 754 | 173.83% |
| TSM240913P00139000 | 2024-09-11 10:58AM EDT | 139.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 202 | 169.14% |
| TSM240913P00140000 | 2024-09-12 12:17PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 173 | 1,463 | 93.75% |
| TSM240913P00141000 | 2024-09-12 2:01PM EDT | 141.00 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 60 | 86 | 128.91% |
| TSM240913P00142000 | 2024-09-12 3:09PM EDT | 142.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1,002 | 242 | 102.34% |
| TSM240913P00143000 | 2024-09-12 1:11PM EDT | 143.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 29 | 106 | 96.88% |
| TSM240913P00144000 | 2024-09-12 11:13AM EDT | 144.00 | 0.01 | 0.00 | 0.42 | -0.04 | -80.00% | 12 | 181 | 130.08% |
| TSM240913P00145000 | 2024-09-12 3:08PM EDT | 145.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 40 | 544 | 89.84% |
| TSM240913P00146000 | 2024-09-12 1:56PM EDT | 146.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 13 | 73 | 110.35% |
| TSM240913P00147000 | 2024-09-12 3:23PM EDT | 147.00 | 0.01 | 0.00 | 0.23 | -0.05 | -83.33% | 7 | 406 | 105.47% |
| TSM240913P00148000 | 2024-09-12 2:18PM EDT | 148.00 | 0.02 | 0.01 | 0.23 | -0.04 | -66.67% | 7 | 784 | 102.34% |
| TSM240913P00149000 | 2024-09-12 2:51PM EDT | 149.00 | 0.02 | 0.00 | 0.23 | -0.04 | -66.67% | 5 | 422 | 97.66% |
| TSM240913P00150000 | 2024-09-12 3:41PM EDT | 150.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 125 | 2,101 | 75.78% |
| TSM240913P00152500 | 2024-09-12 3:37PM EDT | 152.50 | 0.01 | 0.01 | 0.23 | -0.07 | -87.50% | 105 | 1,083 | 84.38% |
| TSM240913P00155000 | 2024-09-12 3:54PM EDT | 155.00 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 238 | 1,646 | 61.72% |
| TSM240913P00157500 | 2024-09-12 2:19PM EDT | 157.50 | 0.03 | 0.02 | 0.06 | -0.10 | -76.92% | 113 | 1,999 | 53.91% |
| TSM240913P00160000 | 2024-09-12 3:51PM EDT | 160.00 | 0.03 | 0.03 | 0.04 | -0.17 | -85.00% | 802 | 2,818 | 45.31% |
| TSM240913P00162500 | 2024-09-12 3:54PM EDT | 162.50 | 0.06 | 0.05 | 0.07 | -0.33 | -84.62% | 1,395 | 2,067 | 40.04% |
| TSM240913P00165000 | 2024-09-12 3:59PM EDT | 165.00 | 0.13 | 0.11 | 0.14 | -0.59 | -81.94% | 2,733 | 570 | 35.35% |
| TSM240913P00167500 | 2024-09-12 3:59PM EDT | 167.50 | 0.33 | 0.31 | 0.38 | -1.04 | -75.91% | 3,053 | 327 | 33.01% |
| TSM240913P00170000 | 2024-09-12 3:59PM EDT | 170.00 | 0.90 | 0.82 | 0.94 | -1.40 | -60.87% | 1,399 | 1,259 | 30.76% |
| TSM240913P00172500 | 2024-09-12 3:52PM EDT | 172.50 | 2.18 | 1.93 | 2.12 | -2.62 | -54.58% | 124 | 191 | 30.03% |
| TSM240913P00175000 | 2024-09-12 2:54PM EDT | 175.00 | 4.42 | 2.43 | 5.75 | -1.95 | -30.61% | 72 | 322 | 72.22% |
| TSM240913P00177500 | 2024-09-12 11:34AM EDT | 177.50 | 6.13 | 5.35 | 7.15 | -10.44 | -63.01% | 22 | 17 | 63.14% |
| TSM240913P00180000 | 2024-09-12 12:45PM EDT | 180.00 | 8.61 | 8.15 | 10.55 | -2.60 | -23.19% | 18 | 394 | 67.97% |
| TSM240913P00182500 | 2024-09-11 11:46AM EDT | 182.50 | 18.15 | 10.25 | 11.35 | 0.00 | - | 1 | 3 | 59.86% |
| TSM240913P00185000 | 2024-09-12 9:54AM EDT | 185.00 | 14.84 | 12.65 | 15.75 | -9.30 | -38.53% | 1 | 15 | 85.64% |
| TSM240913P00187500 | 2024-08-30 12:17PM EDT | 187.50 | 18.55 | 14.40 | 17.70 | 0.00 | - | 1 | 1 | 129.88% |
| TSM240913P00190000 | 2024-09-09 10:46AM EDT | 190.00 | 18.95 | 17.90 | 20.70 | -10.28 | -35.17% | 35 | 19 | 110.30% |
| TSM240913P00195000 | 2024-09-12 3:19PM EDT | 195.00 | 22.70 | 21.85 | 23.85 | -9.80 | -30.15% | 3 | 1 | 104.49% |
| TSM240913P00200000 | 2024-09-12 3:10PM EDT | 200.00 | 28.42 | 27.70 | 30.40 | +0.12 | +0.42% | 3 | 1 | 134.28% |
© 2024 Yahoo. All rights reserved.