Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115C00065000 | 2024-09-20 11:36AM EDT | 65.00 | 110.55 | 124.20 | 127.65 | 0.00 | - | 1 | 2 | 142.19% |
| TSM241115C00070000 | 2024-10-04 10:09AM EDT | 70.00 | 108.43 | 119.20 | 122.70 | 0.00 | - | 1 | 2 | 136.33% |
| TSM241115C00075000 | 2024-09-18 1:37PM EDT | 75.00 | 94.65 | 114.25 | 117.70 | 0.00 | - | 5 | 10 | 130.08% |
| TSM241115C00080000 | 2024-09-17 12:49PM EDT | 80.00 | 87.45 | 109.25 | 112.75 | 0.00 | - | 1 | 6 | 123.93% |
| TSM241115C00085000 | 2024-08-29 9:56AM EDT | 85.00 | 87.95 | 92.45 | 94.95 | 0.00 | - | 2 | 3 | 0.00% |
| TSM241115C00090000 | 2024-08-05 3:17PM EDT | 90.00 | 58.79 | 69.90 | 72.30 | 0.00 | - | 2 | 3 | 0.00% |
| TSM241115C00095000 | 2024-09-19 3:50PM EDT | 95.00 | 83.10 | 94.40 | 97.85 | 0.00 | - | 1 | 18 | 108.79% |
| TSM241115C00100000 | 2024-09-26 10:18AM EDT | 100.00 | 88.40 | 89.45 | 92.90 | 0.00 | - | 3 | 61 | 103.81% |
| TSM241115C00105000 | 2024-09-27 2:09PM EDT | 105.00 | 75.06 | 84.40 | 87.95 | 0.00 | - | 3 | 43 | 96.78% |
| TSM241115C00110000 | 2024-10-11 1:30PM EDT | 110.00 | 81.17 | 81.10 | 83.00 | +4.79 | +6.27% | 1 | 86 | 113.01% |
| TSM241115C00115000 | 2024-10-01 9:56AM EDT | 115.00 | 59.61 | 75.40 | 78.05 | 0.00 | - | 3 | 40 | 98.75% |
| TSM241115C00120000 | 2024-10-10 3:50PM EDT | 120.00 | 71.65 | 71.10 | 73.10 | +4.85 | +7.26% | 4 | 39 | 98.66% |
| TSM241115C00125000 | 2024-10-03 9:37AM EDT | 125.00 | 54.17 | 64.85 | 68.15 | 0.00 | - | 2 | 60 | 80.13% |
| TSM241115C00130000 | 2024-10-11 9:54AM EDT | 130.00 | 61.00 | 59.70 | 63.20 | +3.35 | +5.81% | 2 | 388 | 72.71% |
| TSM241115C00135000 | 2024-10-11 1:24PM EDT | 135.00 | 56.37 | 56.15 | 58.35 | +10.27 | +22.28% | 1 | 584 | 79.71% |
| TSM241115C00140000 | 2024-10-11 12:50PM EDT | 140.00 | 50.72 | 50.80 | 53.45 | +2.66 | +5.53% | 3 | 291 | 71.34% |
| TSM241115C00145000 | 2024-10-11 3:49PM EDT | 145.00 | 47.00 | 45.00 | 48.60 | +5.40 | +12.98% | 2 | 706 | 60.55% |
| TSM241115C00150000 | 2024-10-11 1:36PM EDT | 150.00 | 42.01 | 41.10 | 42.45 | +4.01 | +10.55% | 3 | 1,847 | 54.20% |
| TSM241115C00155000 | 2024-10-11 3:46PM EDT | 155.00 | 37.65 | 36.45 | 37.85 | +4.65 | +14.09% | 39 | 3,152 | 52.61% |
| TSM241115C00160000 | 2024-10-11 3:52PM EDT | 160.00 | 32.77 | 31.90 | 33.15 | +4.32 | +15.18% | 177 | 3,179 | 55.16% |
| TSM241115C00165000 | 2024-10-11 3:56PM EDT | 165.00 | 28.50 | 27.25 | 28.70 | +3.58 | +14.37% | 33 | 2,249 | 52.26% |
| TSM241115C00170000 | 2024-10-11 3:43PM EDT | 170.00 | 24.27 | 23.25 | 25.40 | +3.76 | +18.33% | 147 | 4,338 | 55.29% |
| TSM241115C00175000 | 2024-10-11 3:55PM EDT | 175.00 | 20.05 | 19.25 | 20.40 | +3.05 | +17.94% | 235 | 55,998 | 47.36% |
| TSM241115C00180000 | 2024-10-11 3:53PM EDT | 180.00 | 16.68 | 15.75 | 16.95 | +3.13 | +23.10% | 123 | 9,300 | 46.70% |
| TSM241115C00185000 | 2024-10-11 3:51PM EDT | 185.00 | 13.25 | 13.25 | 13.45 | +2.48 | +23.03% | 481 | 4,966 | 44.34% |
| TSM241115C00190000 | 2024-10-11 3:58PM EDT | 190.00 | 10.60 | 10.40 | 10.60 | +2.20 | +26.19% | 5,571 | 8,759 | 43.35% |
| TSM241115C00195000 | 2024-10-11 3:54PM EDT | 195.00 | 8.20 | 8.05 | 8.25 | +1.70 | +26.15% | 753 | 3,613 | 42.87% |
| TSM241115C00200000 | 2024-10-11 3:53PM EDT | 200.00 | 6.20 | 6.05 | 6.25 | +1.36 | +28.10% | 890 | 6,303 | 42.26% |
| TSM241115C00210000 | 2024-10-11 3:58PM EDT | 210.00 | 3.35 | 3.25 | 3.40 | +0.76 | +29.34% | 268 | 2,183 | 41.52% |
| TSM241115C00220000 | 2024-10-11 3:51PM EDT | 220.00 | 1.68 | 1.66 | 1.72 | +0.45 | +36.59% | 381 | 2,968 | 41.08% |
| TSM241115C00230000 | 2024-10-11 3:59PM EDT | 230.00 | 0.81 | 0.75 | 0.84 | +0.20 | +32.79% | 2,238 | 909 | 41.11% |
| TSM241115C00240000 | 2024-10-11 2:05PM EDT | 240.00 | 0.36 | 0.35 | 0.40 | +0.08 | +28.57% | 61 | 1,152 | 41.36% |
| TSM241115C00250000 | 2024-10-11 3:56PM EDT | 250.00 | 0.19 | 0.16 | 0.20 | +0.02 | +11.76% | 27 | 794 | 42.14% |
| TSM241115C00260000 | 2024-10-11 2:39PM EDT | 260.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 87 | 1,197 | 42.97% |
| TSM241115C00270000 | 2024-10-11 3:23PM EDT | 270.00 | 0.05 | 0.01 | 0.21 | -0.01 | -16.67% | 12 | 238 | 52.30% |
| TSM241115C00280000 | 2024-10-10 3:53PM EDT | 280.00 | 0.07 | 0.00 | 0.11 | +0.05 | +250.00% | 10 | 545 | 52.15% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115P00065000 | 2024-10-10 1:31PM EDT | 65.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1,104 | 5,137 | 123.44% |
| TSM241115P00070000 | 2024-10-07 2:06PM EDT | 70.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 147 | 129.30% |
| TSM241115P00075000 | 2024-09-30 11:55AM EDT | 75.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 215 | 110.94% |
| TSM241115P00080000 | 2024-09-27 9:30AM EDT | 80.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 11 | 134 | 107.03% |
| TSM241115P00085000 | 2024-09-17 2:16PM EDT | 85.00 | 0.18 | 0.00 | 0.21 | 0.00 | - | 10 | 259 | 107.62% |
| TSM241115P00090000 | 2024-10-11 1:56PM EDT | 90.00 | 0.04 | 0.00 | 0.17 | -0.13 | -76.47% | 1 | 196 | 98.05% |
| TSM241115P00095000 | 2024-10-03 3:26PM EDT | 95.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 10 | 221 | 92.19% |
| TSM241115P00100000 | 2024-10-11 2:39PM EDT | 100.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 53 | 2,431 | 82.62% |
| TSM241115P00105000 | 2024-10-08 12:34PM EDT | 105.00 | 0.12 | 0.04 | 0.16 | 0.00 | - | 3 | 447 | 80.86% |
| TSM241115P00110000 | 2024-10-11 2:40PM EDT | 110.00 | 0.10 | 0.05 | 0.12 | -0.07 | -41.18% | 5 | 392 | 73.63% |
| TSM241115P00115000 | 2024-10-10 2:50PM EDT | 115.00 | 0.20 | 0.10 | 0.27 | 0.00 | - | 5 | 1,495 | 75.49% |
| TSM241115P00120000 | 2024-10-11 2:40PM EDT | 120.00 | 0.16 | 0.14 | 0.19 | -0.08 | -33.33% | 12 | 2,177 | 68.65% |
| TSM241115P00125000 | 2024-10-11 2:55PM EDT | 125.00 | 0.20 | 0.19 | 0.23 | -0.07 | -25.93% | 113 | 1,228 | 65.53% |
| TSM241115P00130000 | 2024-10-11 12:19PM EDT | 130.00 | 0.29 | 0.25 | 0.28 | -0.08 | -21.62% | 17 | 4,670 | 62.31% |
| TSM241115P00135000 | 2024-10-11 3:40PM EDT | 135.00 | 0.31 | 0.30 | 0.34 | -0.14 | -31.11% | 28 | 3,438 | 58.74% |
| TSM241115P00140000 | 2024-10-11 2:13PM EDT | 140.00 | 0.41 | 0.38 | 0.40 | -0.16 | -28.07% | 82 | 8,077 | 55.27% |
| TSM241115P00145000 | 2024-10-11 3:10PM EDT | 145.00 | 0.52 | 0.50 | 0.54 | -0.24 | -31.58% | 149 | 3,460 | 52.78% |
| TSM241115P00150000 | 2024-10-11 3:50PM EDT | 150.00 | 0.66 | 0.66 | 0.71 | -0.36 | -35.29% | 124 | 7,357 | 50.15% |
| TSM241115P00155000 | 2024-10-11 3:46PM EDT | 155.00 | 0.92 | 0.89 | 0.95 | -0.46 | -33.33% | 990 | 4,872 | 48.15% |
| TSM241115P00160000 | 2024-10-11 3:48PM EDT | 160.00 | 1.27 | 1.25 | 1.32 | -0.63 | -33.16% | 341 | 6,217 | 46.27% |
| TSM241115P00165000 | 2024-10-11 3:56PM EDT | 165.00 | 1.82 | 1.79 | 1.86 | -0.86 | -32.09% | 167 | 4,090 | 44.73% |
| TSM241115P00170000 | 2024-10-11 3:59PM EDT | 170.00 | 2.56 | 2.36 | 2.62 | -1.13 | -30.62% | 725 | 6,928 | 43.45% |
| TSM241115P00175000 | 2024-10-11 3:54PM EDT | 175.00 | 3.54 | 3.55 | 3.70 | -1.61 | -31.26% | 260 | 4,451 | 42.57% |
| TSM241115P00180000 | 2024-10-11 3:47PM EDT | 180.00 | 4.94 | 4.90 | 7.05 | -1.86 | -27.35% | 377 | 2,509 | 51.01% |
| TSM241115P00185000 | 2024-10-11 3:47PM EDT | 185.00 | 6.70 | 6.70 | 6.85 | -2.21 | -24.80% | 248 | 1,120 | 40.85% |
| TSM241115P00190000 | 2024-10-11 3:52PM EDT | 190.00 | 8.85 | 8.85 | 9.05 | -2.80 | -24.03% | 1,996 | 211 | 40.20% |
| TSM241115P00195000 | 2024-10-11 1:50PM EDT | 195.00 | 11.55 | 11.45 | 11.65 | -2.82 | -19.62% | 21 | 59 | 39.50% |
| TSM241115P00200000 | 2024-10-11 3:21PM EDT | 200.00 | 14.30 | 14.50 | 14.70 | -3.60 | -20.11% | 20 | 59 | 38.97% |
| TSM241115P00210000 | 2024-10-11 12:58PM EDT | 210.00 | 22.40 | 20.60 | 22.80 | -2.75 | -10.93% | 5 | 6 | 42.65% |
| TSM241115P00220000 | 2024-10-11 3:33PM EDT | 220.00 | 29.90 | 28.70 | 31.45 | -7.10 | -19.19% | 8 | 71 | 44.89% |
| TSM241115P00230000 | 2024-09-26 9:47AM EDT | 230.00 | 42.28 | 38.10 | 40.15 | 0.00 | - | - | 0 | 42.46% |
| TSM241115P00240000 | 2024-07-11 1:21PM EDT | 240.00 | 57.45 | 72.40 | 73.25 | 0.00 | - | - | 0 | 167.63% |
| TSM241115P00250000 | 2024-07-18 2:50PM EDT | 250.00 | 80.85 | 74.95 | 76.00 | 0.00 | - | 81 | 0 | 145.07% |
© 2024 Yahoo. All rights reserved.