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 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250417C00080000 | 2024-09-11 11:35AM EDT | 80.00 | 85.95 | 110.90 | 114.60 | 0.00 | - | - | 1 | 79.83% |
| TSM250417C00095000 | 2024-09-11 11:05AM EDT | 95.00 | 71.10 | 96.55 | 100.20 | 0.00 | - | 1 | 2 | 70.50% |
| TSM250417C00100000 | 2024-10-07 3:31PM EDT | 100.00 | 86.65 | 91.90 | 95.40 | 0.00 | - | 2 | 3 | 67.87% |
| TSM250417C00105000 | 2024-10-11 12:13PM EDT | 105.00 | 87.95 | 86.95 | 90.65 | +4.35 | +5.20% | 2 | 4 | 64.48% |
| TSM250417C00115000 | 2024-10-11 9:34AM EDT | 115.00 | 78.56 | 77.65 | 81.25 | +4.66 | +6.31% | 3 | 12 | 59.68% |
| TSM250417C00120000 | 2024-10-11 10:53AM EDT | 120.00 | 74.00 | 73.70 | 76.65 | +5.40 | +7.87% | 2 | 5 | 58.94% |
| TSM250417C00125000 | 2024-10-11 10:53AM EDT | 125.00 | 69.55 | 69.15 | 72.10 | +11.55 | +19.91% | 2 | 5 | 56.78% |
| TSM250417C00130000 | 2024-10-11 10:54AM EDT | 130.00 | 65.15 | 64.70 | 67.60 | +11.35 | +21.10% | 2 | 5 | 54.79% |
| TSM250417C00135000 | 2024-10-01 11:42AM EDT | 135.00 | 45.73 | 61.30 | 62.80 | 0.00 | - | 1 | 4 | 53.93% |
| TSM250417C00140000 | 2024-10-11 2:11PM EDT | 140.00 | 57.30 | 57.00 | 58.60 | +3.61 | +6.72% | 7 | 35 | 52.31% |
| TSM250417C00145000 | 2024-10-09 3:59PM EDT | 145.00 | 50.12 | 52.55 | 53.45 | 0.00 | - | 1 | 3 | 50.23% |
| TSM250417C00150000 | 2024-10-01 1:29PM EDT | 150.00 | 33.89 | 48.00 | 50.75 | 0.00 | - | 1 | 30 | 52.35% |
| TSM250417C00155000 | 2024-10-09 1:08PM EDT | 155.00 | 40.75 | 44.15 | 46.75 | 0.00 | - | 1 | 52 | 50.64% |
| TSM250417C00160000 | 2024-10-02 3:05PM EDT | 160.00 | 30.85 | 41.30 | 41.85 | 0.00 | - | 2 | 20 | 46.66% |
| TSM250417C00165000 | 2024-10-09 9:32AM EDT | 165.00 | 34.60 | 36.95 | 39.00 | 0.00 | - | 6 | 90 | 47.24% |
| TSM250417C00170000 | 2024-10-11 1:36PM EDT | 170.00 | 34.42 | 33.50 | 34.95 | +2.37 | +7.39% | 1 | 58 | 44.89% |
| TSM250417C00175000 | 2024-10-11 1:20PM EDT | 175.00 | 30.98 | 30.50 | 32.80 | +2.51 | +8.82% | 3 | 180 | 46.20% |
| TSM250417C00180000 | 2024-10-11 2:26PM EDT | 180.00 | 28.85 | 28.35 | 29.50 | +3.35 | +13.14% | 8 | 227 | 44.85% |
| TSM250417C00185000 | 2024-10-11 3:08PM EDT | 185.00 | 25.91 | 23.75 | 26.65 | +3.19 | +14.04% | 3 | 61 | 44.10% |
| TSM250417C00190000 | 2024-10-11 3:13PM EDT | 190.00 | 23.34 | 23.00 | 23.45 | +2.49 | +11.94% | 2 | 118 | 42.42% |
| TSM250417C00195000 | 2024-10-11 11:40AM EDT | 195.00 | 20.30 | 19.85 | 21.85 | +1.45 | +7.69% | 3 | 53 | 43.42% |
| TSM250417C00200000 | 2024-10-11 1:36PM EDT | 200.00 | 18.50 | 18.00 | 18.85 | +2.10 | +12.80% | 4 | 169 | 41.54% |
| TSM250417C00210000 | 2024-10-11 1:57PM EDT | 210.00 | 14.70 | 14.45 | 15.00 | +1.35 | +10.11% | 11 | 746 | 40.87% |
| TSM250417C00220000 | 2024-10-11 9:54AM EDT | 220.00 | 11.41 | 11.45 | 11.85 | +1.02 | +9.82% | 21 | 105 | 40.39% |
| TSM250417C00230000 | 2024-10-11 11:08AM EDT | 230.00 | 8.80 | 8.40 | 9.90 | +0.70 | +8.64% | 4 | 15 | 41.28% |
| TSM250417C00240000 | 2024-10-10 2:43PM EDT | 240.00 | 5.90 | 6.60 | 7.70 | 0.00 | - | 40 | 81 | 40.78% |
| TSM250417C00250000 | 2024-10-11 3:47PM EDT | 250.00 | 5.45 | 5.25 | 5.55 | +0.75 | +15.96% | 6 | 26 | 39.37% |
| TSM250417C00260000 | 2024-10-11 2:00PM EDT | 260.00 | 4.20 | 3.95 | 4.30 | +0.41 | +10.82% | 16 | 36 | 39.27% |
| TSM250417C00270000 | 2024-10-11 2:27PM EDT | 270.00 | 3.20 | 2.83 | 3.30 | +0.77 | +31.69% | 2 | 6 | 39.14% |
| TSM250417C00280000 | 2024-10-11 2:40PM EDT | 280.00 | 2.55 | 1.97 | 2.55 | +0.36 | +16.44% | 7 | 23 | 39.13% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250417P00080000 | 2024-10-07 9:30AM EDT | 80.00 | 0.63 | 0.34 | 0.94 | 0.00 | - | 25 | 214 | 64.23% |
| TSM250417P00085000 | 2024-09-27 10:58AM EDT | 85.00 | 0.75 | 0.25 | 1.03 | 0.00 | - | 2 | 25 | 60.16% |
| TSM250417P00090000 | 2024-10-08 11:07AM EDT | 90.00 | 0.79 | 0.46 | 1.13 | 0.00 | - | 1 | 12 | 58.55% |
| TSM250417P00095000 | 2024-08-22 3:33PM EDT | 95.00 | 1.75 | 0.58 | 1.65 | 0.00 | - | - | 1 | 58.47% |
| TSM250417P00100000 | 2024-09-30 10:44AM EDT | 100.00 | 1.39 | 0.72 | 1.14 | 0.00 | - | 1 | 11 | 52.77% |
| TSM250417P00105000 | 2024-08-19 10:28AM EDT | 105.00 | 2.19 | 1.89 | 2.06 | 0.00 | - | 3 | 3 | 58.04% |
| TSM250417P00110000 | 2024-10-02 3:28PM EDT | 110.00 | 1.91 | 1.04 | 1.46 | 0.00 | - | 1 | 609 | 50.56% |
| TSM250417P00115000 | 2024-09-27 1:18PM EDT | 115.00 | 2.16 | 1.26 | 1.61 | 0.00 | - | 2 | 153 | 48.18% |
| TSM250417P00120000 | 2024-10-01 12:09PM EDT | 120.00 | 1.75 | 1.65 | 2.20 | -1.30 | -42.62% | 1 | 196 | 48.43% |
| TSM250417P00125000 | 2024-10-10 3:55PM EDT | 125.00 | 2.40 | 1.91 | 2.37 | 0.00 | - | 4 | 292 | 45.89% |
| TSM250417P00130000 | 2024-10-11 12:53PM EDT | 130.00 | 2.55 | 2.46 | 2.79 | -0.27 | -9.57% | 1 | 353 | 44.51% |
| TSM250417P00135000 | 2024-10-11 3:47PM EDT | 135.00 | 3.05 | 2.89 | 3.10 | -1.84 | -37.63% | 3 | 1,365 | 42.45% |
| TSM250417P00140000 | 2024-10-09 9:59AM EDT | 140.00 | 3.65 | 3.55 | 3.75 | -0.90 | -19.78% | 1 | 1,060 | 41.57% |
| TSM250417P00145000 | 2024-10-03 9:31AM EDT | 145.00 | 6.95 | 3.80 | 4.45 | 0.00 | - | 10 | 121 | 40.53% |
| TSM250417P00150000 | 2024-10-11 10:40AM EDT | 150.00 | 5.30 | 5.15 | 5.85 | -0.60 | -10.17% | 2 | 204 | 41.27% |
| TSM250417P00155000 | 2024-10-11 1:28PM EDT | 155.00 | 6.25 | 5.75 | 6.90 | -0.85 | -11.97% | 65 | 327 | 40.45% |
| TSM250417P00160000 | 2024-10-11 2:04PM EDT | 160.00 | 7.40 | 7.35 | 8.10 | -1.20 | -13.95% | 319 | 1,804 | 39.69% |
| TSM250417P00165000 | 2024-10-11 3:11PM EDT | 165.00 | 8.70 | 8.70 | 9.40 | -1.65 | -15.94% | 123 | 271 | 38.82% |
| TSM250417P00170000 | 2024-10-11 3:11PM EDT | 170.00 | 10.30 | 9.65 | 12.45 | -2.53 | -19.72% | 11 | 573 | 41.35% |
| TSM250417P00175000 | 2024-10-08 11:28AM EDT | 175.00 | 12.45 | 12.00 | 12.85 | -1.70 | -12.01% | 1 | 124 | 37.87% |
| TSM250417P00180000 | 2024-10-08 9:46AM EDT | 180.00 | 17.06 | 13.35 | 14.85 | 0.00 | - | 100 | 100 | 37.41% |
| TSM250417P00185000 | 2024-09-24 12:43PM EDT | 185.00 | 20.95 | 16.10 | 16.75 | 0.00 | - | 30 | 129 | 36.39% |
| TSM250417P00190000 | 2024-10-10 1:09PM EDT | 190.00 | 20.85 | 17.85 | 19.45 | 0.00 | - | 46 | 65 | 36.53% |
| TSM250417P00220000 | 2024-08-19 12:17PM EDT | 220.00 | 50.64 | 54.15 | 55.45 | 0.00 | - | 4 | 2 | 66.13% |
| TSM250417P00230000 | 2024-10-07 1:20PM EDT | 230.00 | 49.55 | 43.10 | 44.80 | 0.00 | - | 3 | 4 | 31.98% |
© 2024 Yahoo. All rights reserved.