Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00065000 | 2024-09-24 1:49PM EDT | 65.00 | 116.00 | 123.90 | 127.45 | 0.00 | - | 1 | 11 | 452.83% |
| TSM241018C00070000 | 2024-10-04 10:09AM EDT | 70.00 | 108.03 | 118.90 | 122.45 | 0.00 | - | 1 | 1 | 424.22% |
| TSM241018C00075000 | 2024-04-12 10:09AM EDT | 75.00 | 70.35 | 75.40 | 76.35 | 0.00 | - | 20 | 20 | 0.00% |
| TSM241018C00080000 | 2024-10-07 2:29PM EDT | 80.00 | 105.04 | 108.90 | 111.75 | 0.00 | - | 5 | 68 | 333.59% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 45.80 | 68.00 | 68.85 | 0.00 | - | 1 | 1 | 0.00% |
| TSM241018C00090000 | 2024-09-26 11:27AM EDT | 90.00 | 95.15 | 98.85 | 102.45 | 0.00 | - | 1 | 3 | 328.13% |
| TSM241018C00095000 | 2024-10-07 1:43PM EDT | 95.00 | 90.00 | 94.80 | 97.45 | 0.00 | - | 3 | 34 | 227.54% |
| TSM241018C00100000 | 2024-10-08 11:30AM EDT | 100.00 | 86.07 | 89.95 | 92.45 | 0.00 | - | 3 | 148 | 219.53% |
| TSM241018C00105000 | 2024-10-04 3:56PM EDT | 105.00 | 75.87 | 84.15 | 87.25 | 0.00 | - | 11 | 358 | 261.67% |
| TSM241018C00110000 | 2024-10-09 11:25AM EDT | 110.00 | 74.68 | 78.95 | 82.45 | 0.00 | - | 1 | 808 | 251.61% |
| TSM241018C00115000 | 2024-10-11 2:44PM EDT | 115.00 | 76.44 | 74.95 | 77.20 | +8.11 | +11.87% | 34 | 557 | 166.41% |
| TSM241018C00120000 | 2024-10-08 3:38PM EDT | 120.00 | 66.25 | 69.95 | 72.50 | 0.00 | - | 1 | 488 | 165.43% |
| TSM241018C00125000 | 2024-10-11 2:17PM EDT | 125.00 | 66.04 | 65.20 | 67.40 | +6.79 | +11.46% | 2 | 434 | 157.23% |
| TSM241018C00130000 | 2024-10-11 1:02PM EDT | 130.00 | 60.25 | 60.05 | 62.40 | +3.75 | +6.64% | 95 | 1,275 | 140.43% |
| TSM241018C00135000 | 2024-10-11 1:24PM EDT | 135.00 | 55.49 | 54.05 | 57.40 | +3.45 | +6.63% | 1 | 468 | 170.90% |
| TSM241018C00140000 | 2024-10-11 2:08PM EDT | 140.00 | 51.01 | 49.10 | 52.45 | +4.67 | +10.08% | 3 | 1,474 | 157.81% |
| TSM241018C00145000 | 2024-10-09 12:21PM EDT | 145.00 | 44.76 | 44.05 | 46.50 | +4.84 | +12.12% | 3 | 791 | 116.89% |
| TSM241018C00150000 | 2024-10-11 3:09PM EDT | 150.00 | 41.10 | 40.05 | 42.35 | +4.69 | +12.88% | 18 | 1,671 | 93.55% |
| TSM241018C00152500 | 2024-10-11 2:06PM EDT | 152.50 | 38.45 | 36.55 | 40.10 | +17.45 | +83.10% | 3 | 4 | 56.25% |
| TSM241018C00155000 | 2024-10-11 2:36PM EDT | 155.00 | 36.41 | 34.00 | 36.50 | +5.26 | +16.89% | 103 | 1,354 | 93.36% |
| TSM241018C00157500 | 2024-10-10 12:50PM EDT | 157.50 | 32.60 | 32.35 | 35.05 | +3.40 | +11.64% | 1 | 34 | 77.54% |
| TSM241018C00160000 | 2024-10-11 3:17PM EDT | 160.00 | 31.00 | 30.30 | 31.30 | +4.82 | +18.41% | 68 | 5,691 | 75.83% |
| TSM241018C00162500 | 2024-10-11 3:13PM EDT | 162.50 | 28.80 | 27.60 | 29.85 | +4.99 | +20.96% | 8 | 37 | 67.97% |
| TSM241018C00165000 | 2024-10-11 3:03PM EDT | 165.00 | 26.61 | 25.15 | 27.40 | +5.11 | +23.77% | 87 | 3,348 | 64.26% |
| TSM241018C00167500 | 2024-10-11 3:58PM EDT | 167.50 | 23.85 | 22.80 | 24.95 | +3.70 | +18.36% | 100 | 389 | 61.72% |
| TSM241018C00170000 | 2024-10-11 3:59PM EDT | 170.00 | 21.50 | 20.95 | 21.60 | +4.30 | +25.00% | 135 | 7,063 | 53.61% |
| TSM241018C00172500 | 2024-10-11 3:36PM EDT | 172.50 | 19.20 | 18.45 | 19.30 | +4.20 | +28.00% | 27 | 301 | 50.73% |
| TSM241018C00175000 | 2024-10-11 3:59PM EDT | 175.00 | 16.86 | 15.80 | 17.00 | +3.86 | +29.69% | 2,948 | 12,901 | 56.45% |
| TSM241018C00177500 | 2024-10-11 3:39PM EDT | 177.50 | 14.56 | 14.20 | 15.00 | +3.56 | +32.36% | 88 | 530 | 51.51% |
| TSM241018C00180000 | 2024-10-11 3:58PM EDT | 180.00 | 12.60 | 12.20 | 12.75 | +3.50 | +38.46% | 631 | 13,709 | 53.13% |
| TSM241018C00182500 | 2024-10-11 3:46PM EDT | 182.50 | 10.70 | 10.50 | 10.85 | +2.98 | +38.60% | 305 | 905 | 50.44% |
| TSM241018C00185000 | 2024-10-11 3:59PM EDT | 185.00 | 9.00 | 8.65 | 9.00 | +2.75 | +44.00% | 1,116 | 3,915 | 50.68% |
| TSM241018C00187500 | 2024-10-11 3:49PM EDT | 187.50 | 7.25 | 7.15 | 7.35 | +2.25 | +45.00% | 1,459 | 1,584 | 49.59% |
| TSM241018C00190000 | 2024-10-11 3:59PM EDT | 190.00 | 5.92 | 5.75 | 5.95 | +2.14 | +56.61% | 5,370 | 9,172 | 49.23% |
| TSM241018C00192500 | 2024-10-11 3:59PM EDT | 192.50 | 4.75 | 4.55 | 5.00 | +1.73 | +57.28% | 1,844 | 1,612 | 51.29% |
| TSM241018C00195000 | 2024-10-11 3:59PM EDT | 195.00 | 3.60 | 3.55 | 3.70 | +1.38 | +62.16% | 6,433 | 8,103 | 48.68% |
| TSM241018C00197500 | 2024-10-11 3:59PM EDT | 197.50 | 2.74 | 2.65 | 2.96 | +1.10 | +67.07% | 2,536 | 1,801 | 49.63% |
| TSM241018C00200000 | 2024-10-11 3:59PM EDT | 200.00 | 2.00 | 1.95 | 2.05 | +0.80 | +66.67% | 3,133 | 5,139 | 47.31% |
| TSM241018C00205000 | 2024-10-11 3:59PM EDT | 205.00 | 1.02 | 0.98 | 1.04 | +0.42 | +70.00% | 913 | 696 | 46.41% |
| TSM241018C00210000 | 2024-10-11 3:56PM EDT | 210.00 | 0.45 | 0.44 | 0.49 | +0.13 | +40.62% | 431 | 1,816 | 45.95% |
| TSM241018C00220000 | 2024-10-11 3:58PM EDT | 220.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 681 | 2,025 | 46.48% |
| TSM241018C00230000 | 2024-10-11 3:53PM EDT | 230.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 151 | 744 | 51.95% |
| TSM241018C00240000 | 2024-10-11 3:33PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 55 | 1,680 | 50.00% |
| TSM241018C00250000 | 2024-10-11 1:02PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 694 | 59.38% |
| TSM241018C00260000 | 2024-10-11 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 1,878 | 65.63% |
| TSM241018C00270000 | 2024-10-01 9:40AM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 73.44% |
| TSM241018C00280000 | 2024-10-09 9:38AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 470 | 81.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00065000 | 2024-10-11 3:26PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,225 | 218.75% |
| TSM241018P00070000 | 2024-10-11 1:19PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 140 | 218.75% |
| TSM241018P00075000 | 2024-10-11 1:19PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 33 | 450 | 203.13% |
| TSM241018P00080000 | 2024-10-11 1:21PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 996 | 190.63% |
| TSM241018P00085000 | 2024-10-08 9:36AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 803 | 193.75% |
| TSM241018P00090000 | 2024-10-10 12:00PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 771 | 165.63% |
| TSM241018P00095000 | 2024-10-10 12:34PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 581 | 154.69% |
| TSM241018P00100000 | 2024-10-11 9:36AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,241 | 137.50% |
| TSM241018P00105000 | 2024-10-10 10:28AM EDT | 105.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 620 | 142.19% |
| TSM241018P00110000 | 2024-10-07 2:28PM EDT | 110.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 31 | 1,346 | 142.97% |
| TSM241018P00115000 | 2024-10-11 3:57PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 120 | 1,371 | 125.00% |
| TSM241018P00120000 | 2024-10-11 2:56PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 24 | 6,882 | 112.50% |
| TSM241018P00125000 | 2024-10-11 3:20PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 60 | 1,745 | 103.13% |
| TSM241018P00130000 | 2024-10-11 3:47PM EDT | 130.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 76 | 4,843 | 94.53% |
| TSM241018P00135000 | 2024-10-11 2:23PM EDT | 135.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 35 | 3,247 | 89.45% |
| TSM241018P00140000 | 2024-10-11 2:23PM EDT | 140.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 849 | 12,976 | 80.86% |
| TSM241018P00145000 | 2024-10-11 3:29PM EDT | 145.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 248 | 11,573 | 75.00% |
| TSM241018P00150000 | 2024-10-11 3:58PM EDT | 150.00 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 147 | 15,136 | 70.70% |
| TSM241018P00152500 | 2024-10-11 3:54PM EDT | 152.50 | 0.07 | 0.06 | 0.09 | -0.10 | -58.82% | 66 | 297 | 67.58% |
| TSM241018P00155000 | 2024-10-11 3:57PM EDT | 155.00 | 0.08 | 0.08 | 0.09 | -0.08 | -50.00% | 569 | 4,194 | 64.45% |
| TSM241018P00157500 | 2024-10-11 3:52PM EDT | 157.50 | 0.10 | 0.09 | 0.11 | -0.13 | -56.52% | 250 | 500 | 61.52% |
| TSM241018P00160000 | 2024-10-11 3:59PM EDT | 160.00 | 0.13 | 0.12 | 0.14 | -0.14 | -51.85% | 1,776 | 12,653 | 59.38% |
| TSM241018P00162500 | 2024-10-11 3:49PM EDT | 162.50 | 0.17 | 0.16 | 0.20 | -0.22 | -56.41% | 560 | 1,558 | 58.01% |
| TSM241018P00165000 | 2024-10-11 3:51PM EDT | 165.00 | 0.23 | 0.23 | 0.25 | -0.26 | -53.06% | 1,155 | 5,485 | 56.15% |
| TSM241018P00167500 | 2024-10-11 3:58PM EDT | 167.50 | 0.31 | 0.30 | 0.34 | -0.39 | -55.71% | 186 | 1,424 | 54.39% |
| TSM241018P00170000 | 2024-10-11 3:59PM EDT | 170.00 | 0.43 | 0.42 | 0.47 | -0.47 | -52.22% | 1,644 | 6,630 | 53.13% |
| TSM241018P00172500 | 2024-10-11 3:59PM EDT | 172.50 | 0.60 | 0.58 | 0.64 | -0.65 | -52.00% | 2,378 | 1,525 | 51.76% |
| TSM241018P00175000 | 2024-10-11 3:54PM EDT | 175.00 | 0.86 | 0.83 | 0.90 | -0.88 | -50.57% | 2,136 | 4,094 | 51.03% |
| TSM241018P00177500 | 2024-10-11 3:58PM EDT | 177.50 | 1.18 | 1.16 | 1.41 | -1.09 | -48.02% | 1,108 | 467 | 51.47% |
| TSM241018P00180000 | 2024-10-11 3:59PM EDT | 180.00 | 1.60 | 1.62 | 1.73 | -1.36 | -45.95% | 2,167 | 3,821 | 50.56% |
| TSM241018P00182500 | 2024-10-11 3:59PM EDT | 182.50 | 2.22 | 2.20 | 2.45 | -1.83 | -45.19% | 1,706 | 434 | 50.02% |
| TSM241018P00185000 | 2024-10-11 3:53PM EDT | 185.00 | 3.05 | 2.93 | 3.10 | -1.90 | -38.38% | 3,113 | 1,949 | 49.81% |
| TSM241018P00187500 | 2024-10-11 3:56PM EDT | 187.50 | 3.80 | 3.85 | 4.00 | -2.55 | -40.16% | 860 | 418 | 49.22% |
| TSM241018P00190000 | 2024-10-11 3:59PM EDT | 190.00 | 5.05 | 4.95 | 5.15 | -2.55 | -33.55% | 1,714 | 571 | 49.32% |
| TSM241018P00192500 | 2024-10-11 3:59PM EDT | 192.50 | 6.25 | 6.20 | 6.40 | -2.93 | -31.92% | 848 | 73 | 48.73% |
| TSM241018P00195000 | 2024-10-11 3:27PM EDT | 195.00 | 7.39 | 7.60 | 7.85 | -3.86 | -34.31% | 131 | 515 | 48.32% |
| TSM241018P00197500 | 2024-10-11 2:54PM EDT | 197.50 | 8.77 | 9.25 | 9.55 | -4.08 | -31.75% | 9 | 27 | 48.66% |
| TSM241018P00200000 | 2024-10-11 3:36PM EDT | 200.00 | 10.85 | 10.95 | 12.10 | -4.45 | -29.08% | 15 | 205 | 50.37% |
| TSM241018P00205000 | 2024-10-07 1:36PM EDT | 205.00 | 21.32 | 13.90 | 16.15 | 0.00 | - | 7 | 63 | 58.55% |
| TSM241018P00210000 | 2024-09-24 3:48PM EDT | 210.00 | 28.00 | 19.30 | 20.65 | 0.00 | - | 4 | 4 | 51.95% |
| TSM241018P00220000 | 2024-09-26 10:43AM EDT | 220.00 | 33.61 | 28.85 | 30.60 | 0.00 | - | 1 | 0 | 63.23% |
| TSM241018P00230000 | 2024-07-18 10:48AM EDT | 230.00 | 62.90 | 55.00 | 56.00 | 0.00 | - | 4 | 0 | 261.33% |
© 2024 Yahoo. All rights reserved.