Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2024-10-09 12:15PM EDT | 35.00 | 149.97 | 154.25 | 157.90 | 0.00 | - | 3 | 73 | 146.88% |
| TSM250117C00040000 | 2024-09-06 11:52AM EDT | 40.00 | 117.00 | 141.30 | 142.05 | 0.00 | - | 1 | 51 | 0.00% |
| TSM250117C00045000 | 2024-09-19 12:30PM EDT | 45.00 | 132.00 | 144.30 | 148.00 | 0.00 | - | 1 | 27 | 129.88% |
| TSM250117C00050000 | 2024-08-16 2:17PM EDT | 50.00 | 124.82 | 123.10 | 124.25 | 0.00 | - | 1 | 142 | 0.00% |
| TSM250117C00055000 | 2024-09-05 10:00AM EDT | 55.00 | 108.95 | 126.50 | 127.30 | 0.00 | - | 1 | 2,698 | 0.00% |
| TSM250117C00060000 | 2024-10-08 12:01PM EDT | 60.00 | 126.85 | 130.40 | 133.15 | 0.00 | - | 1 | 377 | 124.51% |
| TSM250117C00065000 | 2024-09-09 12:44PM EDT | 65.00 | 98.49 | 122.00 | 123.40 | 0.00 | - | 3 | 2,578 | 0.00% |
| TSM250117C00070000 | 2024-10-07 2:14PM EDT | 70.00 | 115.65 | 120.80 | 122.55 | 0.00 | - | 2 | 2,295 | 106.89% |
| TSM250117C00075000 | 2024-10-11 3:54PM EDT | 75.00 | 117.00 | 115.05 | 118.45 | +17.87 | +18.03% | 1 | 257 | 101.66% |
| TSM250117C00080000 | 2024-10-11 3:35PM EDT | 80.00 | 112.25 | 110.85 | 112.80 | +7.03 | +6.68% | 7 | 3,122 | 96.66% |
| TSM250117C00085000 | 2024-10-10 3:21PM EDT | 85.00 | 102.35 | 105.40 | 108.70 | 0.00 | - | 1 | 851 | 94.24% |
| TSM250117C00090000 | 2024-10-11 2:34PM EDT | 90.00 | 102.60 | 100.15 | 103.80 | +5.15 | +5.28% | 3 | 2,612 | 87.21% |
| TSM250117C00095000 | 2024-10-11 10:08AM EDT | 95.00 | 96.40 | 95.30 | 98.95 | +4.58 | +4.99% | 2 | 895 | 83.74% |
| TSM250117C00100000 | 2024-10-11 3:18PM EDT | 100.00 | 92.65 | 90.40 | 93.25 | +6.30 | +7.30% | 202 | 3,405 | 74.32% |
| TSM250117C00105000 | 2024-10-11 3:59PM EDT | 105.00 | 87.70 | 85.65 | 89.15 | +16.88 | +23.84% | 2 | 1,791 | 76.42% |
| TSM250117C00110000 | 2024-10-11 12:17PM EDT | 110.00 | 81.65 | 80.65 | 84.35 | +2.65 | +3.35% | 11 | 2,281 | 72.36% |
| TSM250117C00115000 | 2024-10-11 1:12PM EDT | 115.00 | 77.22 | 76.95 | 79.50 | +3.22 | +4.35% | 3 | 2,594 | 73.76% |
| TSM250117C00120000 | 2024-10-11 3:38PM EDT | 120.00 | 73.15 | 72.00 | 74.00 | +4.15 | +6.01% | 51 | 4,558 | 66.97% |
| TSM250117C00125000 | 2024-10-11 10:12AM EDT | 125.00 | 67.65 | 66.40 | 69.90 | +6.82 | +11.21% | 1 | 1,369 | 63.31% |
| TSM250117C00130000 | 2024-10-11 3:29PM EDT | 130.00 | 63.75 | 62.45 | 64.65 | +4.28 | +7.20% | 4 | 6,795 | 61.30% |
| TSM250117C00135000 | 2024-10-11 3:08PM EDT | 135.00 | 59.00 | 57.35 | 59.15 | +5.16 | +9.58% | 10 | 882 | 54.75% |
| TSM250117C00140000 | 2024-10-11 3:21PM EDT | 140.00 | 54.39 | 52.65 | 54.45 | +4.37 | +8.74% | 12 | 3,027 | 52.08% |
| TSM250117C00145000 | 2024-10-11 3:09PM EDT | 145.00 | 49.66 | 49.25 | 50.45 | +4.46 | +9.87% | 6 | 1,641 | 54.20% |
| TSM250117C00150000 | 2024-10-11 3:36PM EDT | 150.00 | 45.42 | 44.95 | 45.45 | +4.32 | +10.51% | 68 | 6,166 | 51.03% |
| TSM250117C00155000 | 2024-10-11 1:19PM EDT | 155.00 | 40.10 | 40.05 | 41.35 | +3.44 | +9.38% | 5 | 6,982 | 50.89% |
| TSM250117C00160000 | 2024-10-11 3:27PM EDT | 160.00 | 36.80 | 35.85 | 37.75 | +3.88 | +11.79% | 24 | 2,653 | 50.96% |
| TSM250117C00165000 | 2024-10-11 2:45PM EDT | 165.00 | 33.20 | 32.65 | 33.35 | +3.51 | +11.82% | 40 | 2,823 | 47.78% |
| TSM250117C00170000 | 2024-10-11 3:56PM EDT | 170.00 | 29.35 | 28.70 | 29.40 | +3.40 | +13.10% | 65 | 2,839 | 45.76% |
| TSM250117C00175000 | 2024-10-11 3:59PM EDT | 175.00 | 25.90 | 24.95 | 26.30 | +3.20 | +14.10% | 68 | 7,278 | 45.76% |
| TSM250117C00180000 | 2024-10-11 3:51PM EDT | 180.00 | 22.70 | 22.45 | 22.70 | +2.95 | +14.94% | 163 | 3,759 | 43.78% |
| TSM250117C00185000 | 2024-10-11 3:44PM EDT | 185.00 | 19.71 | 19.45 | 20.75 | +2.91 | +17.32% | 244 | 6,070 | 45.65% |
| TSM250117C00190000 | 2024-10-11 3:54PM EDT | 190.00 | 17.10 | 16.90 | 17.50 | +2.35 | +15.93% | 208 | 2,468 | 43.51% |
| TSM250117C00195000 | 2024-10-11 3:59PM EDT | 195.00 | 14.65 | 14.45 | 14.70 | +2.20 | +17.67% | 442 | 3,946 | 41.99% |
| TSM250117C00200000 | 2024-10-11 3:57PM EDT | 200.00 | 12.52 | 12.40 | 12.75 | +2.17 | +20.97% | 3,036 | 17,108 | 42.05% |
| TSM250117C00210000 | 2024-10-11 3:55PM EDT | 210.00 | 8.95 | 8.75 | 9.00 | +1.53 | +20.62% | 1,170 | 10,630 | 40.87% |
| TSM250117C00220000 | 2024-10-11 3:58PM EDT | 220.00 | 6.23 | 6.10 | 6.50 | +1.09 | +21.21% | 201 | 10,840 | 40.94% |
| TSM250117C00230000 | 2024-10-11 3:39PM EDT | 230.00 | 4.30 | 4.20 | 4.35 | +0.84 | +24.28% | 166 | 6,256 | 40.05% |
| TSM250117C00240000 | 2024-10-11 2:48PM EDT | 240.00 | 2.86 | 2.83 | 3.50 | +0.56 | +24.35% | 30 | 1,102 | 42.06% |
| TSM250117C00250000 | 2024-10-11 3:48PM EDT | 250.00 | 1.87 | 1.86 | 1.94 | +0.35 | +23.03% | 57 | 6,578 | 39.48% |
| TSM250117C00260000 | 2024-10-11 3:38PM EDT | 260.00 | 1.26 | 1.19 | 1.27 | +0.26 | +26.00% | 64 | 3,823 | 39.32% |
| TSM250117C00270000 | 2024-10-11 11:04AM EDT | 270.00 | 0.75 | 0.80 | 0.85 | +0.09 | +13.64% | 1 | 174 | 39.45% |
| TSM250117C00280000 | 2024-10-11 3:54PM EDT | 280.00 | 0.51 | 0.55 | 0.57 | +0.07 | +15.91% | 73 | 1,395 | 39.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2024-10-11 1:45PM EDT | 35.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 7 | 33,662 | 117.97% |
| TSM250117P00040000 | 2024-10-08 9:34AM EDT | 40.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 4 | 21,871 | 116.02% |
| TSM250117P00045000 | 2024-10-11 9:56AM EDT | 45.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 16 | 6,057 | 107.42% |
| TSM250117P00050000 | 2024-10-11 12:09PM EDT | 50.00 | 0.10 | 0.01 | 0.12 | -0.01 | -9.09% | 8 | 17,940 | 98.44% |
| TSM250117P00055000 | 2024-10-11 10:48AM EDT | 55.00 | 0.13 | 0.10 | 0.14 | -0.07 | -35.00% | 5 | 6,094 | 98.24% |
| TSM250117P00060000 | 2024-10-11 12:10PM EDT | 60.00 | 0.13 | 0.10 | 0.17 | -0.03 | -18.75% | 11 | 7,947 | 92.87% |
| TSM250117P00065000 | 2024-10-11 12:10PM EDT | 65.00 | 0.18 | 0.02 | 0.20 | -0.04 | -18.18% | 11 | 14,893 | 84.57% |
| TSM250117P00070000 | 2024-10-07 3:11PM EDT | 70.00 | 0.21 | 0.20 | 0.43 | -0.07 | -25.00% | 1 | 16,698 | 90.82% |
| TSM250117P00075000 | 2024-10-11 12:11PM EDT | 75.00 | 0.24 | 0.21 | 0.27 | -0.07 | -22.58% | 6 | 7,960 | 81.74% |
| TSM250117P00080000 | 2024-09-30 1:48PM EDT | 80.00 | 0.49 | 0.30 | 0.52 | 0.00 | - | 351 | 15,501 | 82.72% |
| TSM250117P00085000 | 2024-10-11 10:49AM EDT | 85.00 | 0.36 | 0.31 | 0.37 | -0.03 | -7.69% | 2 | 6,766 | 75.24% |
| TSM250117P00090000 | 2024-10-11 2:59PM EDT | 90.00 | 0.37 | 0.35 | 0.42 | -0.08 | -17.78% | 4 | 19,398 | 71.73% |
| TSM250117P00095000 | 2024-10-09 3:48PM EDT | 95.00 | 0.50 | 0.42 | 0.49 | -0.02 | -3.85% | 2 | 7,732 | 68.85% |
| TSM250117P00100000 | 2024-10-11 2:19PM EDT | 100.00 | 0.50 | 0.28 | 0.55 | -0.09 | -15.25% | 61 | 13,083 | 63.38% |
| TSM250117P00105000 | 2024-10-11 12:39PM EDT | 105.00 | 0.56 | 0.35 | 0.62 | -0.12 | -17.65% | 32 | 9,214 | 60.64% |
| TSM250117P00110000 | 2024-10-11 12:39PM EDT | 110.00 | 0.65 | 0.50 | 0.69 | -0.13 | -16.67% | 2 | 20,810 | 58.50% |
| TSM250117P00115000 | 2024-10-11 9:34AM EDT | 115.00 | 0.80 | 0.71 | 0.78 | -0.06 | -6.98% | 1 | 8,221 | 56.69% |
| TSM250117P00120000 | 2024-10-11 2:42PM EDT | 120.00 | 0.85 | 0.81 | 0.89 | -0.17 | -16.67% | 2 | 14,219 | 53.98% |
| TSM250117P00125000 | 2024-10-11 2:31PM EDT | 125.00 | 0.98 | 0.95 | 1.42 | -0.19 | -16.24% | 2 | 3,802 | 53.61% |
| TSM250117P00130000 | 2024-10-11 3:01PM EDT | 130.00 | 1.13 | 1.12 | 1.59 | -0.27 | -19.29% | 24 | 15,479 | 51.04% |
| TSM250117P00135000 | 2024-10-11 1:16PM EDT | 135.00 | 1.37 | 1.35 | 1.63 | -0.34 | -19.88% | 10 | 7,578 | 49.15% |
| TSM250117P00140000 | 2024-10-11 3:47PM EDT | 140.00 | 1.70 | 1.65 | 1.92 | -0.39 | -18.66% | 29 | 10,010 | 47.03% |
| TSM250117P00145000 | 2024-10-10 3:56PM EDT | 145.00 | 2.56 | 2.05 | 2.33 | 0.00 | - | 3 | 7,452 | 45.36% |
| TSM250117P00150000 | 2024-10-11 3:59PM EDT | 150.00 | 2.63 | 2.56 | 2.67 | -0.48 | -15.43% | 203 | 10,028 | 42.96% |
| TSM250117P00155000 | 2024-10-11 3:33PM EDT | 155.00 | 3.20 | 3.20 | 3.35 | -1.00 | -23.81% | 1,368 | 10,182 | 41.86% |
| TSM250117P00160000 | 2024-10-11 2:29PM EDT | 160.00 | 4.00 | 4.05 | 4.20 | -1.10 | -21.57% | 29 | 14,806 | 40.91% |
| TSM250117P00165000 | 2024-10-11 2:43PM EDT | 165.00 | 4.97 | 5.10 | 5.25 | -1.30 | -20.73% | 32 | 3,053 | 40.08% |
| TSM250117P00170000 | 2024-10-11 2:42PM EDT | 170.00 | 6.20 | 6.35 | 6.55 | -1.53 | -19.79% | 189 | 5,123 | 39.44% |
| TSM250117P00175000 | 2024-10-11 2:19PM EDT | 175.00 | 7.75 | 7.85 | 8.10 | -1.85 | -19.27% | 15 | 1,781 | 38.89% |
| TSM250117P00180000 | 2024-10-11 3:59PM EDT | 180.00 | 9.70 | 9.60 | 9.90 | -1.90 | -16.38% | 446 | 3,569 | 38.37% |
| TSM250117P00185000 | 2024-10-11 2:33PM EDT | 185.00 | 11.60 | 11.70 | 11.95 | -2.40 | -17.14% | 78 | 1,052 | 37.84% |
| TSM250117P00190000 | 2024-10-11 3:36PM EDT | 190.00 | 13.90 | 14.05 | 14.25 | -2.45 | -14.98% | 79 | 1,130 | 37.29% |
| TSM250117P00195000 | 2024-10-11 2:22PM EDT | 195.00 | 16.35 | 16.65 | 16.85 | -3.17 | -16.24% | 172 | 122 | 36.83% |
| TSM250117P00200000 | 2024-10-11 3:00PM EDT | 200.00 | 19.00 | 19.50 | 19.70 | -3.41 | -15.22% | 38 | 166 | 36.33% |
| TSM250117P00210000 | 2024-10-11 1:36PM EDT | 210.00 | 26.02 | 25.85 | 26.25 | -8.88 | -25.44% | 3 | 13 | 35.59% |
| TSM250117P00220000 | 2024-08-13 11:43AM EDT | 220.00 | 51.70 | 48.60 | 50.45 | 0.00 | - | 19 | 46 | 78.13% |
| TSM250117P00230000 | 2024-10-11 12:14PM EDT | 230.00 | 42.30 | 39.90 | 41.95 | -8.91 | -17.40% | 2 | 7 | 34.14% |
| TSM250117P00240000 | 2024-07-25 2:48PM EDT | 240.00 | 80.02 | 67.60 | 69.55 | 0.00 | - | 3 | 0 | 89.14% |
| TSM250117P00250000 | 2024-06-24 11:35AM EDT | 250.00 | 81.75 | 87.40 | 88.80 | 0.00 | - | - | 51 | 119.74% |
| TSM250117P00260000 | 2024-06-18 11:58AM EDT | 260.00 | 80.08 | 87.30 | 88.80 | 0.00 | - | - | 2 | 99.08% |
© 2024 Yahoo. All rights reserved.