Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220C00065000 | 2024-07-10 1:11PM EDT | 65.00 | 127.05 | 103.35 | 104.20 | 0.00 | - | 1 | 15 | 0.00% |
| TSM241220C00070000 | 2024-08-23 10:23AM EDT | 70.00 | 103.30 | 103.60 | 106.00 | 0.00 | - | 1 | 191 | 0.00% |
| TSM241220C00075000 | 2024-09-20 11:19AM EDT | 75.00 | 100.60 | 115.50 | 118.20 | 0.00 | - | 1 | 0 | 122.61% |
| TSM241220C00080000 | 2024-10-09 10:47AM EDT | 80.00 | 105.70 | 110.90 | 113.30 | 0.00 | - | 1 | 50 | 119.92% |
| TSM241220C00085000 | 2024-08-08 9:30AM EDT | 85.00 | 76.90 | 72.35 | 74.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSM241220C00090000 | 2024-10-11 1:00PM EDT | 90.00 | 100.95 | 99.85 | 103.45 | +6.20 | +6.54% | 1 | 35 | 96.88% |
| TSM241220C00095000 | 2024-10-11 1:01PM EDT | 95.00 | 96.08 | 94.90 | 98.55 | +5.11 | +5.62% | 1 | 10 | 92.14% |
| TSM241220C00100000 | 2024-10-11 11:42AM EDT | 100.00 | 91.19 | 90.00 | 93.65 | +6.42 | +7.57% | 13 | 62 | 87.94% |
| TSM241220C00105000 | 2024-08-30 11:39AM EDT | 105.00 | 66.69 | 73.65 | 75.90 | 0.00 | - | 15 | 109 | 0.00% |
| TSM241220C00110000 | 2024-10-03 1:21PM EDT | 110.00 | 71.00 | 80.45 | 83.80 | 0.00 | - | 2 | 97 | 80.93% |
| TSM241220C00115000 | 2024-10-11 2:32PM EDT | 115.00 | 77.58 | 76.10 | 78.90 | +7.68 | +10.99% | 1 | 60 | 79.83% |
| TSM241220C00120000 | 2024-10-11 2:44PM EDT | 120.00 | 72.81 | 71.30 | 74.05 | +5.01 | +7.39% | 31 | 494 | 76.07% |
| TSM241220C00125000 | 2024-10-10 10:16AM EDT | 125.00 | 63.25 | 66.40 | 69.15 | 0.00 | - | 10 | 603 | 71.56% |
| TSM241220C00130000 | 2024-10-11 1:20PM EDT | 130.00 | 61.95 | 61.75 | 64.30 | +4.95 | +8.68% | 2 | 782 | 68.36% |
| TSM241220C00135000 | 2024-10-11 2:17PM EDT | 135.00 | 57.89 | 56.65 | 59.50 | +9.49 | +19.61% | 1 | 787 | 63.44% |
| TSM241220C00140000 | 2024-10-10 2:11PM EDT | 140.00 | 52.26 | 51.35 | 54.60 | +3.75 | +7.73% | 2 | 2,998 | 57.52% |
| TSM241220C00145000 | 2024-10-07 9:41AM EDT | 145.00 | 42.10 | 46.85 | 49.60 | 0.00 | - | 60 | 1,079 | 54.24% |
| TSM241220C00150000 | 2024-10-11 3:14PM EDT | 150.00 | 43.85 | 42.50 | 44.05 | +4.60 | +11.72% | 22 | 1,720 | 54.16% |
| TSM241220C00155000 | 2024-10-11 3:46PM EDT | 155.00 | 39.24 | 38.15 | 40.00 | +3.86 | +10.91% | 4 | 829 | 53.81% |
| TSM241220C00160000 | 2024-10-11 2:58PM EDT | 160.00 | 35.35 | 33.75 | 35.20 | +3.88 | +12.33% | 13 | 806 | 49.27% |
| TSM241220C00165000 | 2024-10-11 3:52PM EDT | 165.00 | 30.70 | 29.85 | 30.95 | +3.20 | +11.64% | 26 | 1,274 | 46.95% |
| TSM241220C00170000 | 2024-10-11 3:52PM EDT | 170.00 | 26.75 | 25.80 | 26.95 | +3.50 | +15.05% | 25 | 2,592 | 45.11% |
| TSM241220C00175000 | 2024-10-11 3:41PM EDT | 175.00 | 23.20 | 22.15 | 23.35 | +3.23 | +16.17% | 95 | 2,417 | 44.07% |
| TSM241220C00180000 | 2024-10-11 3:45PM EDT | 180.00 | 19.85 | 18.20 | 20.00 | +2.60 | +15.07% | 219 | 3,666 | 43.09% |
| TSM241220C00185000 | 2024-10-11 3:55PM EDT | 185.00 | 16.80 | 16.55 | 16.85 | +2.83 | +20.26% | 96 | 9,954 | 41.94% |
| TSM241220C00190000 | 2024-10-11 3:56PM EDT | 190.00 | 14.08 | 13.85 | 14.15 | +2.55 | +22.12% | 141 | 3,267 | 41.36% |
| TSM241220C00195000 | 2024-10-11 3:57PM EDT | 195.00 | 11.65 | 11.40 | 11.70 | +2.20 | +23.28% | 851 | 6,202 | 40.68% |
| TSM241220C00200000 | 2024-10-11 3:48PM EDT | 200.00 | 9.47 | 9.40 | 9.60 | +1.77 | +22.99% | 2,223 | 5,090 | 40.21% |
| TSM241220C00210000 | 2024-10-11 3:56PM EDT | 210.00 | 6.25 | 6.10 | 6.25 | +1.35 | +27.55% | 166 | 4,685 | 39.40% |
| TSM241220C00220000 | 2024-10-11 3:57PM EDT | 220.00 | 3.91 | 3.80 | 3.95 | +0.85 | +27.78% | 249 | 8,415 | 38.98% |
| TSM241220C00230000 | 2024-10-11 2:22PM EDT | 230.00 | 2.34 | 2.00 | 2.42 | +0.09 | +4.00% | 17 | 2,083 | 38.70% |
| TSM241220C00240000 | 2024-10-11 3:00PM EDT | 240.00 | 1.44 | 1.38 | 1.45 | +0.30 | +26.32% | 25 | 2,497 | 38.57% |
| TSM241220C00250000 | 2024-10-11 3:53PM EDT | 250.00 | 0.80 | 0.80 | 0.85 | +0.14 | +21.21% | 36 | 1,559 | 38.50% |
| TSM241220C00260000 | 2024-10-11 3:59PM EDT | 260.00 | 0.50 | 0.45 | 0.51 | +0.10 | +25.00% | 12 | 604 | 38.77% |
| TSM241220C00270000 | 2024-10-11 3:04PM EDT | 270.00 | 0.30 | 0.25 | 0.31 | +0.05 | +20.00% | 10 | 323 | 39.19% |
| TSM241220C00280000 | 2024-10-11 1:00PM EDT | 280.00 | 0.09 | 0.14 | 0.19 | -0.05 | -35.71% | 1 | 891 | 39.65% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220P00060000 | 2024-10-11 12:59PM EDT | 60.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 2,372 | 102.73% |
| TSM241220P00065000 | 2024-09-27 2:16PM EDT | 65.00 | 0.10 | 0.02 | 0.17 | 0.00 | - | 10 | 633 | 98.44% |
| TSM241220P00070000 | 2024-10-09 10:36AM EDT | 70.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 751 | 102.44% |
| TSM241220P00075000 | 2024-10-01 3:14PM EDT | 75.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 14 | 3,974 | 97.27% |
| TSM241220P00080000 | 2024-10-09 3:59PM EDT | 80.00 | 0.20 | 0.06 | 0.22 | 0.00 | - | 2 | 1,281 | 84.28% |
| TSM241220P00085000 | 2024-10-02 9:56AM EDT | 85.00 | 0.31 | 0.10 | 0.35 | 0.00 | - | 1 | 378 | 83.89% |
| TSM241220P00090000 | 2024-10-11 10:31AM EDT | 90.00 | 0.23 | 0.13 | 0.23 | +0.03 | +15.00% | 1 | 688 | 76.07% |
| TSM241220P00095000 | 2024-10-09 3:27PM EDT | 95.00 | 0.26 | 0.10 | 0.24 | 0.00 | - | 2 | 2,150 | 70.51% |
| TSM241220P00100000 | 2024-10-11 10:55AM EDT | 100.00 | 0.26 | 0.25 | 0.27 | -0.06 | -18.75% | 51 | 4,784 | 69.78% |
| TSM241220P00105000 | 2024-10-11 10:31AM EDT | 105.00 | 0.33 | 0.27 | 0.33 | -0.03 | -8.33% | 1 | 1,815 | 66.41% |
| TSM241220P00110000 | 2024-10-10 2:37PM EDT | 110.00 | 0.43 | 0.13 | 0.58 | 0.00 | - | 2 | 1,865 | 63.43% |
| TSM241220P00115000 | 2024-10-11 3:40PM EDT | 115.00 | 0.40 | 0.40 | 0.44 | -0.11 | -21.57% | 45 | 1,674 | 60.55% |
| TSM241220P00120000 | 2024-10-11 2:22PM EDT | 120.00 | 0.49 | 0.46 | 0.49 | -0.11 | -18.33% | 4 | 2,772 | 57.28% |
| TSM241220P00125000 | 2024-10-11 3:31PM EDT | 125.00 | 0.57 | 0.54 | 0.60 | -0.18 | -24.00% | 2 | 1,671 | 54.66% |
| TSM241220P00130000 | 2024-10-11 2:46PM EDT | 130.00 | 0.68 | 0.65 | 0.71 | -0.14 | -17.07% | 3 | 3,330 | 52.05% |
| TSM241220P00135000 | 2024-10-11 11:39AM EDT | 135.00 | 0.86 | 0.80 | 0.86 | -0.15 | -14.85% | 7 | 4,670 | 50.10% |
| TSM241220P00140000 | 2024-10-11 3:48PM EDT | 140.00 | 1.00 | 0.98 | 1.05 | -0.30 | -23.08% | 29 | 4,082 | 47.83% |
| TSM241220P00145000 | 2024-10-11 3:26PM EDT | 145.00 | 1.25 | 1.24 | 1.31 | -0.34 | -21.38% | 51 | 4,253 | 45.85% |
| TSM241220P00150000 | 2024-10-11 3:54PM EDT | 150.00 | 1.64 | 1.59 | 1.67 | -0.47 | -22.27% | 164 | 6,780 | 44.17% |
| TSM241220P00155000 | 2024-10-11 3:38PM EDT | 155.00 | 2.08 | 2.07 | 2.16 | -0.64 | -23.53% | 421 | 4,863 | 42.76% |
| TSM241220P00160000 | 2024-10-11 3:54PM EDT | 160.00 | 2.74 | 2.70 | 2.80 | -0.81 | -22.82% | 286 | 4,105 | 41.52% |
| TSM241220P00165000 | 2024-10-11 3:48PM EDT | 165.00 | 3.58 | 3.50 | 3.65 | -1.07 | -23.01% | 455 | 1,924 | 40.52% |
| TSM241220P00170000 | 2024-10-11 3:44PM EDT | 170.00 | 4.58 | 4.60 | 4.70 | -1.37 | -23.03% | 148 | 3,703 | 39.54% |
| TSM241220P00175000 | 2024-10-11 3:55PM EDT | 175.00 | 5.96 | 5.90 | 6.10 | -1.61 | -21.27% | 36 | 2,157 | 39.00% |
| TSM241220P00180000 | 2024-10-11 2:31PM EDT | 180.00 | 7.59 | 7.55 | 7.70 | -1.86 | -19.68% | 34 | 1,330 | 38.22% |
| TSM241220P00185000 | 2024-10-11 3:37PM EDT | 185.00 | 9.48 | 9.50 | 9.65 | -2.27 | -19.32% | 152 | 745 | 37.63% |
| TSM241220P00190000 | 2024-10-11 3:03PM EDT | 190.00 | 11.50 | 11.75 | 11.95 | -2.45 | -17.56% | 185 | 883 | 37.18% |
| TSM241220P00195000 | 2024-10-11 3:40PM EDT | 195.00 | 14.20 | 14.30 | 14.60 | -2.90 | -16.96% | 11 | 312 | 36.82% |
| TSM241220P00200000 | 2024-10-11 2:46PM EDT | 200.00 | 16.85 | 17.05 | 17.90 | -3.15 | -15.75% | 510 | 219 | 37.50% |
| TSM241220P00210000 | 2024-10-11 2:03PM EDT | 210.00 | 24.00 | 22.80 | 25.00 | -4.60 | -16.08% | 55 | 104 | 37.93% |
| TSM241220P00220000 | 2024-10-11 2:44PM EDT | 220.00 | 31.28 | 31.45 | 33.85 | -10.90 | -25.84% | 56 | 87 | 41.75% |
| TSM241220P00230000 | 2024-07-08 9:48AM EDT | 230.00 | 45.40 | 69.75 | 70.60 | 0.00 | - | - | 0 | 132.98% |
| TSM241220P00240000 | 2024-06-24 11:35AM EDT | 240.00 | 72.05 | 77.15 | 79.20 | 0.00 | - | - | 34 | 134.74% |
| TSM241220P00250000 | 2024-07-18 10:32AM EDT | 250.00 | 78.85 | 74.90 | 76.05 | 0.00 | - | 1 | 0 | 102.58% |
| TSM241220P00280000 | 2024-09-12 11:26AM EDT | 280.00 | 109.78 | 87.80 | 91.25 | 0.00 | - | - | 0 | 60.90% |
© 2024 Yahoo. All rights reserved.