Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250221C00080000 | 2024-08-07 3:48PM EDT | 80.00 | 78.87 | 77.55 | 79.80 | 0.00 | - | 1 | 1 | 0.00% |
| TSM250221C00085000 | 2024-08-07 3:48PM EDT | 85.00 | 74.26 | 72.85 | 74.95 | 0.00 | - | 1 | 1 | 0.00% |
| TSM250221C00090000 | 2024-08-27 3:57PM EDT | 90.00 | 82.85 | 98.75 | 100.50 | 0.00 | - | 1 | 9 | 0.00% |
| TSM250221C00095000 | 2024-10-07 11:58AM EDT | 95.00 | 92.04 | 96.00 | 99.60 | 0.00 | - | 1 | 2 | 78.81% |
| TSM250221C00100000 | 2024-10-07 11:35AM EDT | 100.00 | 87.30 | 91.00 | 94.75 | 0.00 | - | 3 | 33 | 74.49% |
| TSM250221C00105000 | 2024-09-12 10:54AM EDT | 105.00 | 70.05 | 86.20 | 89.90 | 0.00 | - | 2 | 19 | 71.14% |
| TSM250221C00110000 | 2024-09-12 10:49AM EDT | 110.00 | 64.85 | 81.60 | 85.10 | 0.00 | - | 9 | 38 | 68.70% |
| TSM250221C00115000 | 2024-10-04 2:13PM EDT | 115.00 | 67.11 | 76.70 | 80.35 | 0.00 | - | 1 | 17 | 65.31% |
| TSM250221C00120000 | 2024-09-13 11:13AM EDT | 120.00 | 58.05 | 71.95 | 75.60 | 0.00 | - | 1 | 27 | 62.39% |
| TSM250221C00125000 | 2024-10-08 9:30AM EDT | 125.00 | 63.70 | 67.50 | 70.85 | 0.00 | - | 1 | 8 | 60.25% |
| TSM250221C00130000 | 2024-10-01 3:14PM EDT | 130.00 | 48.30 | 64.00 | 66.20 | 0.00 | - | 1 | 33 | 60.44% |
| TSM250221C00135000 | 2024-10-01 10:10AM EDT | 135.00 | 43.18 | 58.05 | 61.65 | 0.00 | - | 3 | 50 | 54.90% |
| TSM250221C00140000 | 2024-10-11 3:21PM EDT | 140.00 | 55.75 | 53.45 | 56.05 | +4.65 | +9.10% | 7 | 59 | 50.23% |
| TSM250221C00145000 | 2024-10-09 10:55AM EDT | 145.00 | 50.00 | 50.25 | 52.35 | +4.05 | +8.81% | 1 | 43 | 52.13% |
| TSM250221C00150000 | 2024-10-10 3:10PM EDT | 150.00 | 42.75 | 44.95 | 48.00 | 0.00 | - | 2 | 594 | 53.55% |
| TSM250221C00155000 | 2024-10-11 1:44PM EDT | 155.00 | 42.45 | 40.95 | 44.35 | +3.60 | +9.27% | 11 | 195 | 53.13% |
| TSM250221C00160000 | 2024-10-11 2:53PM EDT | 160.00 | 38.86 | 37.70 | 40.00 | +3.86 | +11.03% | 23 | 178 | 50.30% |
| TSM250221C00165000 | 2024-10-11 3:35PM EDT | 165.00 | 35.28 | 34.55 | 36.25 | +4.00 | +12.79% | 14 | 387 | 48.93% |
| TSM250221C00170000 | 2024-10-11 3:00PM EDT | 170.00 | 31.90 | 31.15 | 32.40 | +3.77 | +13.40% | 305 | 618 | 46.98% |
| TSM250221C00175000 | 2024-10-11 3:48PM EDT | 175.00 | 28.13 | 27.15 | 28.35 | +3.07 | +12.25% | 7 | 244 | 44.26% |
| TSM250221C00180000 | 2024-10-11 12:48PM EDT | 180.00 | 23.94 | 24.00 | 25.70 | +1.89 | +8.57% | 34 | 406 | 44.55% |
| TSM250221C00185000 | 2024-10-11 2:42PM EDT | 185.00 | 22.50 | 21.50 | 22.35 | +3.25 | +16.88% | 9 | 838 | 42.78% |
| TSM250221C00190000 | 2024-10-11 2:39PM EDT | 190.00 | 19.65 | 19.35 | 19.55 | +2.33 | +13.45% | 39 | 749 | 41.85% |
| TSM250221C00195000 | 2024-10-11 12:28PM EDT | 195.00 | 16.32 | 16.95 | 17.15 | +1.42 | +9.53% | 42 | 890 | 41.37% |
| TSM250221C00200000 | 2024-10-11 3:58PM EDT | 200.00 | 14.92 | 14.75 | 15.10 | +2.22 | +17.48% | 18 | 510 | 41.22% |
| TSM250221C00210000 | 2024-10-11 3:19PM EDT | 210.00 | 11.30 | 10.90 | 11.55 | +1.52 | +15.54% | 37 | 450 | 40.89% |
| TSM250221C00220000 | 2024-10-11 3:44PM EDT | 220.00 | 8.30 | 7.95 | 8.40 | +1.40 | +20.29% | 90 | 438 | 39.86% |
| TSM250221C00230000 | 2024-10-11 2:54PM EDT | 230.00 | 6.15 | 5.95 | 6.15 | +1.10 | +21.78% | 57 | 1,929 | 39.48% |
| TSM250221C00240000 | 2024-10-11 10:24AM EDT | 240.00 | 4.27 | 4.30 | 4.45 | +0.75 | +21.31% | 40 | 84 | 39.19% |
| TSM250221C00250000 | 2024-10-11 3:04PM EDT | 250.00 | 3.15 | 3.05 | 3.20 | +0.54 | +20.69% | 8 | 241 | 39.02% |
| TSM250221C00260000 | 2024-10-11 3:41PM EDT | 260.00 | 2.24 | 2.16 | 2.29 | +0.41 | +22.40% | 8 | 127 | 38.93% |
| TSM250221C00270000 | 2024-10-11 3:41PM EDT | 270.00 | 1.57 | 1.37 | 1.64 | +0.33 | +26.61% | 2 | 39 | 38.94% |
| TSM250221C00280000 | 2024-10-11 3:56PM EDT | 280.00 | 1.12 | 0.92 | 1.14 | +0.17 | +17.89% | 52 | 105 | 38.76% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250221P00075000 | 2024-09-30 2:41PM EDT | 75.00 | 0.48 | 0.25 | 0.75 | 0.00 | - | 1 | 18 | 78.27% |
| TSM250221P00080000 | 2024-09-13 3:56PM EDT | 80.00 | 0.69 | 0.21 | 0.91 | 0.00 | - | 3 | 90 | 74.66% |
| TSM250221P00085000 | 2024-10-09 2:56PM EDT | 85.00 | 0.50 | 0.26 | 0.97 | 0.00 | - | 1 | 177 | 71.05% |
| TSM250221P00090000 | 2024-10-09 1:00PM EDT | 90.00 | 0.53 | 0.39 | 0.74 | 0.00 | - | 1 | 633 | 65.53% |
| TSM250221P00095000 | 2024-09-13 9:51AM EDT | 95.00 | 1.10 | 0.48 | 0.91 | 0.00 | - | 2 | 60 | 63.55% |
| TSM250221P00100000 | 2024-10-07 12:21PM EDT | 100.00 | 0.78 | 0.53 | 0.89 | 0.00 | - | 1 | 293 | 59.62% |
| TSM250221P00105000 | 2024-10-10 9:36AM EDT | 105.00 | 0.82 | 0.60 | 0.84 | 0.00 | - | 30 | 495 | 55.81% |
| TSM250221P00110000 | 2024-10-10 9:36AM EDT | 110.00 | 0.94 | 0.69 | 0.94 | 0.00 | - | 30 | 497 | 53.25% |
| TSM250221P00115000 | 2024-10-07 1:22PM EDT | 115.00 | 1.21 | 0.77 | 1.51 | 0.00 | - | 1 | 478 | 53.03% |
| TSM250221P00120000 | 2024-10-10 3:26PM EDT | 120.00 | 1.28 | 0.92 | 1.23 | 0.00 | - | 11 | 2,672 | 50.10% |
| TSM250221P00125000 | 2024-10-11 2:10PM EDT | 125.00 | 1.30 | 1.21 | 1.48 | -0.48 | -26.97% | 1 | 999 | 48.43% |
| TSM250221P00130000 | 2024-10-11 12:08PM EDT | 130.00 | 1.61 | 1.42 | 1.75 | -0.78 | -32.64% | 6 | 1,278 | 46.64% |
| TSM250221P00135000 | 2024-10-11 1:55PM EDT | 135.00 | 1.91 | 1.74 | 2.90 | -0.20 | -9.48% | 33 | 1,192 | 49.46% |
| TSM250221P00140000 | 2024-10-11 3:09PM EDT | 140.00 | 2.31 | 2.32 | 2.53 | -0.69 | -23.00% | 6 | 3,609 | 43.67% |
| TSM250221P00145000 | 2024-10-11 9:31AM EDT | 145.00 | 2.90 | 2.79 | 3.10 | -0.60 | -17.14% | 7 | 2,503 | 42.55% |
| TSM250221P00150000 | 2024-10-11 9:42AM EDT | 150.00 | 3.65 | 3.50 | 3.80 | -0.40 | -9.88% | 30 | 1,356 | 41.57% |
| TSM250221P00155000 | 2024-10-09 1:43PM EDT | 155.00 | 4.45 | 4.30 | 4.65 | -0.80 | -15.24% | 1 | 1,460 | 40.67% |
| TSM250221P00160000 | 2024-10-10 3:59PM EDT | 160.00 | 5.55 | 5.25 | 5.60 | -0.74 | -11.76% | 1 | 2,539 | 39.66% |
| TSM250221P00165000 | 2024-10-11 2:36PM EDT | 165.00 | 6.50 | 6.40 | 6.80 | -1.35 | -17.20% | 14 | 802 | 38.94% |
| TSM250221P00170000 | 2024-10-11 2:26PM EDT | 170.00 | 7.75 | 7.60 | 8.15 | -1.77 | -18.59% | 5 | 1,301 | 38.14% |
| TSM250221P00175000 | 2024-10-11 3:29PM EDT | 175.00 | 9.35 | 7.85 | 9.80 | -1.45 | -13.43% | 11 | 1,112 | 37.60% |
| TSM250221P00180000 | 2024-10-11 12:22PM EDT | 180.00 | 11.60 | 11.05 | 11.65 | -1.70 | -12.78% | 14 | 416 | 37.04% |
| TSM250221P00185000 | 2024-10-10 3:37PM EDT | 185.00 | 13.40 | 13.35 | 13.60 | -2.13 | -13.72% | 13 | 182 | 36.19% |
| TSM250221P00190000 | 2024-10-11 3:11PM EDT | 190.00 | 15.55 | 15.60 | 15.90 | -2.54 | -14.04% | 13 | 234 | 35.63% |
| TSM250221P00195000 | 2024-10-11 3:11PM EDT | 195.00 | 18.15 | 18.15 | 18.55 | -2.45 | -11.89% | 42 | 88 | 35.32% |
| TSM250221P00200000 | 2024-10-11 3:43PM EDT | 200.00 | 21.05 | 20.95 | 21.30 | -10.10 | -32.42% | 61 | 49 | 34.71% |
| TSM250221P00210000 | 2024-07-30 3:28PM EDT | 210.00 | 56.58 | 43.40 | 44.45 | 0.00 | - | 2 | 2 | 69.90% |
| TSM250221P00220000 | 2024-07-17 10:49AM EDT | 220.00 | 51.00 | 47.45 | 48.60 | 0.00 | - | - | 1 | 63.76% |
| TSM250221P00230000 | 2024-09-17 12:23PM EDT | 230.00 | 62.99 | 41.60 | 43.55 | 0.00 | - | 1 | 3 | 34.43% |
| TSM250221P00240000 | 2024-09-25 10:10AM EDT | 240.00 | 57.45 | 50.00 | 51.55 | 0.00 | - | - | 2 | 31.98% |
© 2024 Yahoo. All rights reserved.