Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241011C00090000 | 2024-10-01 2:13PM EDT | 90.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241011C00100000 | 2024-10-04 1:51PM EDT | 100.00 | 79.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241011C00105000 | 2024-10-04 3:56PM EDT | 105.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSM241011C00110000 | 2024-10-04 1:02PM EDT | 110.00 | 69.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM241011C00115000 | 2024-10-04 3:53PM EDT | 115.00 | 65.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSM241011C00125000 | 2024-09-18 9:58AM EDT | 125.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM241011C00130000 | 2024-09-26 9:42AM EDT | 130.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSM241011C00135000 | 2024-09-27 3:27PM EDT | 135.00 | 43.27 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| TSM241011C00140000 | 2024-09-26 9:41AM EDT | 140.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| TSM241011C00145000 | 2024-10-04 10:54AM EDT | 145.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM241011C00147000 | 2024-10-01 12:24PM EDT | 147.00 | 25.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM241011C00149000 | 2024-10-03 2:15PM EDT | 149.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM241011C00150000 | 2024-10-03 9:52AM EDT | 150.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM241011C00152500 | 2024-10-01 3:50PM EDT | 152.50 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241011C00155000 | 2024-10-04 3:26PM EDT | 155.00 | 25.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241011C00157500 | 2024-10-04 12:36PM EDT | 157.50 | 21.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241011C00160000 | 2024-10-04 3:39PM EDT | 160.00 | 20.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSM241011C00162500 | 2024-10-04 3:48PM EDT | 162.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM241011C00165000 | 2024-10-04 3:42PM EDT | 165.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| TSM241011C00167500 | 2024-10-04 3:56PM EDT | 167.50 | 13.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM241011C00170000 | 2024-10-04 3:53PM EDT | 170.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| TSM241011C00172500 | 2024-10-04 3:59PM EDT | 172.50 | 9.53 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TSM241011C00175000 | 2024-10-04 3:59PM EDT | 175.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| TSM241011C00177500 | 2024-10-04 3:59PM EDT | 177.50 | 5.81 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| TSM241011C00180000 | 2024-10-04 3:58PM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,355 | 0 | 0.00% |
| TSM241011C00182500 | 2024-10-04 3:59PM EDT | 182.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 1.56% |
| TSM241011C00185000 | 2024-10-04 3:59PM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,579 | 0 | 6.25% |
| TSM241011C00187500 | 2024-10-04 3:59PM EDT | 187.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 6.25% |
| TSM241011C00190000 | 2024-10-04 3:59PM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,965 | 0 | 12.50% |
| TSM241011C00192500 | 2024-10-04 3:59PM EDT | 192.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 12.50% |
| TSM241011C00195000 | 2024-10-04 3:54PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| TSM241011C00197500 | 2024-10-04 3:54PM EDT | 197.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 12.50% |
| TSM241011C00200000 | 2024-10-04 3:54PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
| TSM241011C00202500 | 2024-10-04 3:59PM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| TSM241011C00205000 | 2024-10-04 2:05PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| TSM241011C00210000 | 2024-10-04 10:39AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSM241011C00215000 | 2024-10-04 3:31PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TSM241011C00220000 | 2024-09-27 3:17PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM241011C00225000 | 2024-10-04 3:48PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| TSM241011C00230000 | 2024-09-26 9:34AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM241011C00235000 | 2024-10-04 2:00PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241011P00090000 | 2024-10-03 11:48AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM241011P00095000 | 2024-10-04 10:58AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSM241011P00100000 | 2024-10-02 3:08PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| TSM241011P00105000 | 2024-10-03 11:40AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM241011P00110000 | 2024-10-03 1:53PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSM241011P00115000 | 2024-10-03 12:04PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM241011P00120000 | 2024-10-04 3:16PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| TSM241011P00125000 | 2024-10-02 11:49AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM241011P00130000 | 2024-10-04 3:29PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSM241011P00135000 | 2024-10-04 3:40PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| TSM241011P00140000 | 2024-10-04 12:43PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSM241011P00145000 | 2024-10-04 2:44PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| TSM241011P00147000 | 2024-10-04 11:06AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSM241011P00148000 | 2024-10-02 3:54PM EDT | 148.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM241011P00149000 | 2024-10-04 3:51PM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSM241011P00150000 | 2024-10-04 3:56PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| TSM241011P00152500 | 2024-10-04 3:49PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| TSM241011P00155000 | 2024-10-04 3:57PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| TSM241011P00157500 | 2024-10-04 3:54PM EDT | 157.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| TSM241011P00160000 | 2024-10-04 3:50PM EDT | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 25.00% |
| TSM241011P00162500 | 2024-10-04 3:42PM EDT | 162.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 25.00% |
| TSM241011P00165000 | 2024-10-04 3:59PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 25.00% |
| TSM241011P00167500 | 2024-10-04 3:59PM EDT | 167.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,507 | 0 | 12.50% |
| TSM241011P00170000 | 2024-10-04 3:59PM EDT | 170.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 12.50% |
| TSM241011P00172500 | 2024-10-04 3:56PM EDT | 172.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5,272 | 0 | 12.50% |
| TSM241011P00175000 | 2024-10-04 3:59PM EDT | 175.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4,695 | 0 | 6.25% |
| TSM241011P00177500 | 2024-10-04 3:59PM EDT | 177.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 3.13% |
| TSM241011P00180000 | 2024-10-04 3:59PM EDT | 180.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 1.56% |
| TSM241011P00182500 | 2024-10-04 3:59PM EDT | 182.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TSM241011P00185000 | 2024-10-04 3:58PM EDT | 185.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| TSM241011P00187500 | 2024-10-04 3:48PM EDT | 187.50 | 7.78 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| TSM241011P00190000 | 2024-10-04 3:39PM EDT | 190.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSM241011P00192500 | 2024-10-01 11:57AM EDT | 192.50 | 20.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241011P00195000 | 2024-10-03 12:19PM EDT | 195.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241011P00197500 | 2024-09-25 10:27AM EDT | 197.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM241011P00200000 | 2024-10-04 3:44PM EDT | 200.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM241011P00202500 | 2024-10-04 11:20AM EDT | 202.50 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241011P00205000 | 2024-09-20 2:33PM EDT | 205.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.