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 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321C00065000 | 2024-09-19 9:30AM EDT | 65.00 | 112.00 | 125.40 | 129.00 | 0.00 | - | 1 | 4 | 97.19% |
| TSM250321C00070000 | 2024-07-08 2:43PM EDT | 70.00 | 118.50 | 87.25 | 88.75 | 0.00 | - | - | 1 | 0.00% |
| TSM250321C00075000 | 2024-06-03 9:38AM EDT | 75.00 | 84.00 | 106.55 | 108.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250321C00080000 | 2024-09-26 2:45PM EDT | 80.00 | 112.09 | 110.90 | 114.50 | +2.65 | +2.42% | 1 | 17 | 85.50% |
| TSM250321C00085000 | 2024-09-10 9:30AM EDT | 85.00 | 80.63 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| TSM250321C00090000 | 2024-10-11 1:00PM EDT | 90.00 | 102.27 | 101.30 | 104.85 | +10.70 | +11.69% | 1 | 9 | 78.52% |
| TSM250321C00095000 | 2024-10-11 1:01PM EDT | 95.00 | 97.45 | 96.40 | 100.00 | +29.05 | +42.47% | 1 | 4 | 74.62% |
| TSM250321C00100000 | 2024-10-04 3:48PM EDT | 100.00 | 83.70 | 91.85 | 95.20 | 0.00 | - | 24 | 114 | 72.27% |
| TSM250321C00105000 | 2024-10-04 12:28PM EDT | 105.00 | 77.12 | 86.75 | 90.40 | 0.00 | - | 1 | 5 | 68.03% |
| TSM250321C00110000 | 2024-10-08 2:32PM EDT | 110.00 | 78.70 | 82.40 | 85.65 | 0.00 | - | 1 | 37 | 66.35% |
| TSM250321C00115000 | 2024-10-11 3:11PM EDT | 115.00 | 79.47 | 77.30 | 80.90 | +25.32 | +46.76% | 1 | 13 | 62.43% |
| TSM250321C00120000 | 2024-09-24 11:11AM EDT | 120.00 | 63.10 | 72.75 | 76.20 | 0.00 | - | 1 | 64 | 60.14% |
| TSM250321C00125000 | 2024-10-11 1:31PM EDT | 125.00 | 69.61 | 68.30 | 71.40 | +5.91 | +9.28% | 1 | 96 | 57.76% |
| TSM250321C00130000 | 2024-10-11 11:59AM EDT | 130.00 | 64.46 | 64.05 | 67.00 | +5.30 | +8.96% | 4 | 36 | 56.52% |
| TSM250321C00135000 | 2024-10-11 1:16PM EDT | 135.00 | 60.20 | 60.50 | 62.50 | +15.57 | +34.89% | 1 | 74 | 56.11% |
| TSM250321C00140000 | 2024-10-10 3:10PM EDT | 140.00 | 52.20 | 54.50 | 58.05 | 0.00 | - | 1 | 379 | 51.16% |
| TSM250321C00145000 | 2024-10-11 9:30AM EDT | 145.00 | 49.88 | 51.70 | 53.85 | +1.59 | +3.29% | 17 | 221 | 52.01% |
| TSM250321C00150000 | 2024-10-11 2:36PM EDT | 150.00 | 48.50 | 47.00 | 49.70 | +4.25 | +9.60% | 5 | 644 | 53.45% |
| TSM250321C00155000 | 2024-10-10 10:28AM EDT | 155.00 | 40.30 | 43.50 | 44.35 | 0.00 | - | 1 | 206 | 48.14% |
| TSM250321C00160000 | 2024-10-11 1:20PM EDT | 160.00 | 39.48 | 39.00 | 41.80 | +2.96 | +8.11% | 7 | 1,296 | 50.15% |
| TSM250321C00165000 | 2024-10-11 3:33PM EDT | 165.00 | 36.70 | 35.55 | 38.30 | +3.81 | +11.58% | 26 | 244 | 49.24% |
| TSM250321C00170000 | 2024-10-11 3:44PM EDT | 170.00 | 33.20 | 32.10 | 33.35 | +3.20 | +10.67% | 30 | 3,080 | 44.73% |
| TSM250321C00175000 | 2024-10-11 2:53PM EDT | 175.00 | 30.17 | 28.80 | 30.85 | +3.47 | +13.00% | 32 | 1,355 | 45.55% |
| TSM250321C00180000 | 2024-10-11 2:59PM EDT | 180.00 | 27.20 | 24.85 | 27.85 | +3.30 | +13.81% | 10 | 856 | 44.86% |
| TSM250321C00185000 | 2024-10-11 3:29PM EDT | 185.00 | 23.95 | 23.60 | 24.15 | +2.85 | +13.51% | 7 | 698 | 42.42% |
| TSM250321C00190000 | 2024-10-11 3:53PM EDT | 190.00 | 21.45 | 21.00 | 21.55 | +2.55 | +13.49% | 38 | 1,234 | 41.91% |
| TSM250321C00195000 | 2024-10-11 2:06PM EDT | 195.00 | 18.85 | 18.55 | 19.10 | +2.48 | +15.15% | 25 | 626 | 41.34% |
| TSM250321C00200000 | 2024-10-11 3:37PM EDT | 200.00 | 16.75 | 16.40 | 16.90 | +2.22 | +15.28% | 65 | 3,715 | 40.91% |
| TSM250321C00210000 | 2024-10-11 2:42PM EDT | 210.00 | 13.15 | 12.60 | 13.10 | +1.95 | +17.41% | 14 | 907 | 40.20% |
| TSM250321C00220000 | 2024-10-11 3:44PM EDT | 220.00 | 9.90 | 9.60 | 10.05 | +1.40 | +16.47% | 62 | 621 | 39.70% |
| TSM250321C00230000 | 2024-10-11 2:20PM EDT | 230.00 | 7.48 | 7.25 | 7.60 | +0.73 | +10.81% | 2 | 266 | 39.24% |
| TSM250321C00240000 | 2024-10-11 3:51PM EDT | 240.00 | 5.45 | 5.50 | 5.70 | +0.80 | +17.20% | 60 | 1,838 | 38.91% |
| TSM250321C00250000 | 2024-10-11 12:26PM EDT | 250.00 | 3.98 | 3.90 | 4.25 | +0.58 | +17.06% | 1 | 1,005 | 38.68% |
| TSM250321C00260000 | 2024-10-11 2:20PM EDT | 260.00 | 3.14 | 3.05 | 3.15 | +0.64 | +25.60% | 25 | 511 | 38.51% |
| TSM250321C00270000 | 2024-10-09 1:21PM EDT | 270.00 | 1.87 | 2.23 | 2.54 | 0.00 | - | 4 | 253 | 39.28% |
| TSM250321C00280000 | 2024-10-11 3:46PM EDT | 280.00 | 1.70 | 1.51 | 1.94 | +0.23 | +15.65% | 84 | 267 | 39.44% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321P00065000 | 2024-10-08 1:01PM EDT | 65.00 | 0.45 | 0.17 | 0.62 | 0.00 | - | 1 | 1,063 | 78.03% |
| TSM250321P00070000 | 2024-10-07 3:57PM EDT | 70.00 | 0.46 | 0.22 | 0.54 | 0.00 | - | 1 | 1,224 | 72.61% |
| TSM250321P00075000 | 2024-09-30 1:57PM EDT | 75.00 | 0.56 | 0.28 | 0.61 | 0.00 | - | 5 | 276 | 69.63% |
| TSM250321P00080000 | 2024-09-12 12:24PM EDT | 80.00 | 0.42 | 0.35 | 0.63 | -0.52 | -55.32% | 1 | 853 | 66.21% |
| TSM250321P00085000 | 2024-09-24 2:08PM EDT | 85.00 | 0.77 | 0.42 | 0.70 | 0.00 | - | 10 | 1,152 | 63.35% |
| TSM250321P00090000 | 2024-09-25 12:21PM EDT | 90.00 | 0.85 | 0.49 | 0.79 | 0.00 | - | 75 | 1,129 | 60.67% |
| TSM250321P00095000 | 2024-10-09 9:46AM EDT | 95.00 | 0.82 | 0.57 | 0.87 | 0.00 | - | 29 | 246 | 57.96% |
| TSM250321P00100000 | 2024-10-11 3:46PM EDT | 100.00 | 0.84 | 0.74 | 0.94 | -0.16 | -16.00% | 1 | 2,781 | 55.74% |
| TSM250321P00105000 | 2024-10-10 11:00AM EDT | 105.00 | 0.96 | 0.77 | 1.06 | -0.10 | -9.43% | 1 | 804 | 52.93% |
| TSM250321P00110000 | 2024-10-11 12:04PM EDT | 110.00 | 1.07 | 1.01 | 1.20 | -0.18 | -14.40% | 1 | 444 | 51.27% |
| TSM250321P00115000 | 2024-10-10 11:00AM EDT | 115.00 | 1.39 | 1.15 | 1.37 | 0.00 | - | 4 | 444 | 50.02% |
| TSM250321P00120000 | 2024-10-11 3:11PM EDT | 120.00 | 1.43 | 1.36 | 1.65 | -0.20 | -12.27% | 64 | 917 | 48.56% |
| TSM250321P00125000 | 2024-10-10 10:48AM EDT | 125.00 | 1.91 | 1.51 | 1.92 | 0.00 | - | 1 | 842 | 46.78% |
| TSM250321P00130000 | 2024-10-11 9:33AM EDT | 130.00 | 2.15 | 2.02 | 2.26 | -0.22 | -9.28% | 1 | 3,946 | 45.19% |
| TSM250321P00135000 | 2024-10-11 1:28PM EDT | 135.00 | 2.46 | 2.44 | 2.68 | -0.99 | -28.70% | 22 | 1,732 | 43.77% |
| TSM250321P00140000 | 2024-10-11 12:53PM EDT | 140.00 | 3.05 | 2.86 | 3.25 | -0.40 | -11.59% | 7 | 2,882 | 42.74% |
| TSM250321P00145000 | 2024-10-09 3:56PM EDT | 145.00 | 4.08 | 3.55 | 3.70 | 0.00 | - | 5 | 2,355 | 40.91% |
| TSM250321P00150000 | 2024-10-11 9:37AM EDT | 150.00 | 4.40 | 4.35 | 4.65 | -0.65 | -12.87% | 9 | 3,056 | 40.58% |
| TSM250321P00155000 | 2024-10-11 3:00PM EDT | 155.00 | 5.20 | 5.25 | 7.40 | -0.90 | -14.75% | 89 | 1,372 | 45.00% |
| TSM250321P00160000 | 2024-10-11 9:42AM EDT | 160.00 | 6.45 | 6.30 | 6.50 | -0.65 | -9.15% | 18 | 4,315 | 38.45% |
| TSM250321P00165000 | 2024-10-11 3:00PM EDT | 165.00 | 7.50 | 7.60 | 8.00 | -1.18 | -13.59% | 16 | 1,583 | 38.34% |
| TSM250321P00170000 | 2024-10-11 2:21PM EDT | 170.00 | 9.00 | 9.05 | 9.50 | -1.37 | -13.21% | 59 | 2,659 | 37.74% |
| TSM250321P00175000 | 2024-10-11 12:30PM EDT | 175.00 | 11.07 | 10.70 | 11.15 | -1.16 | -9.48% | 15 | 787 | 37.07% |
| TSM250321P00180000 | 2024-10-09 2:21PM EDT | 180.00 | 12.65 | 12.60 | 13.10 | -2.13 | -14.41% | 16 | 1,807 | 36.62% |
| TSM250321P00185000 | 2024-10-11 9:57AM EDT | 185.00 | 15.20 | 14.70 | 15.15 | -1.50 | -8.98% | 5 | 1,233 | 35.95% |
| TSM250321P00190000 | 2024-10-11 3:12PM EDT | 190.00 | 16.97 | 17.05 | 17.65 | -2.43 | -12.53% | 10 | 301 | 35.77% |
| TSM250321P00195000 | 2024-10-10 9:47AM EDT | 195.00 | 22.50 | 19.55 | 20.00 | 0.00 | - | 5 | 26 | 34.86% |
| TSM250321P00200000 | 2024-10-11 3:12PM EDT | 200.00 | 22.31 | 22.35 | 22.95 | -2.19 | -8.94% | 18 | 26 | 34.72% |
| TSM250321P00210000 | 2024-09-13 10:00AM EDT | 210.00 | 41.35 | 27.50 | 30.80 | 0.00 | - | 1 | 11 | 37.20% |
| TSM250321P00220000 | 2024-08-05 10:37AM EDT | 220.00 | 77.40 | 59.90 | 61.35 | 0.00 | - | 2 | 3 | 82.73% |
| TSM250321P00230000 | 2024-10-09 1:21PM EDT | 230.00 | 47.90 | 42.45 | 44.55 | 0.00 | - | 1 | 57 | 33.82% |
| TSM250321P00240000 | 2024-10-09 1:21PM EDT | 240.00 | 56.42 | 50.60 | 53.65 | 0.00 | - | 20 | 55 | 35.57% |
| TSM250321P00250000 | 2024-07-15 12:21PM EDT | 250.00 | 69.25 | 78.25 | 81.05 | 0.00 | - | 4 | 0 | 76.13% |
| TSM250321P00260000 | 2024-06-14 3:56PM EDT | 260.00 | 87.85 | 75.00 | 76.00 | 0.00 | - | - | 5 | 49.51% |
© 2024 Yahoo. All rights reserved.