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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620C00045000 | 2024-10-11 12:01PM EDT | 45.00 | 146.23 | 145.10 | 148.80 | +3.74 | +2.62% | 2 | 21 | 98.97% |
| TSM250620C00050000 | 2024-07-10 12:20PM EDT | 50.00 | 141.30 | 116.95 | 120.40 | 0.00 | - | 2 | 7 | 0.00% |
| TSM250620C00055000 | 2024-06-26 11:02AM EDT | 55.00 | 119.73 | 106.55 | 109.75 | 0.00 | - | - | 1 | 0.00% |
| TSM250620C00060000 | 2024-07-22 12:54PM EDT | 60.00 | 111.35 | 112.40 | 115.15 | 0.00 | - | 1 | 235 | 0.00% |
| TSM250620C00065000 | 2024-10-11 2:03PM EDT | 65.00 | 127.70 | 126.00 | 129.70 | +15.60 | +13.92% | 2 | 19 | 84.57% |
| TSM250620C00070000 | 2024-10-11 1:58PM EDT | 70.00 | 123.10 | 121.80 | 124.95 | +7.63 | +6.61% | 5 | 151 | 83.61% |
| TSM250620C00075000 | 2024-06-21 3:40PM EDT | 75.00 | 103.65 | 92.05 | 97.00 | 0.00 | - | 2 | 127 | 0.00% |
| TSM250620C00080000 | 2024-10-09 10:47AM EDT | 80.00 | 107.70 | 111.65 | 115.40 | 0.00 | - | 1 | 151 | 74.67% |
| TSM250620C00085000 | 2024-10-10 11:11AM EDT | 85.00 | 104.60 | 106.95 | 110.65 | 0.00 | - | 6 | 84 | 71.85% |
| TSM250620C00090000 | 2024-10-10 9:50AM EDT | 90.00 | 98.15 | 102.40 | 105.95 | 0.00 | - | 2 | 193 | 69.62% |
| TSM250620C00095000 | 2024-10-11 10:50AM EDT | 95.00 | 98.65 | 97.60 | 101.20 | +13.15 | +15.38% | 4 | 152 | 66.55% |
| TSM250620C00100000 | 2024-10-11 10:07AM EDT | 100.00 | 93.85 | 93.50 | 96.55 | +3.79 | +4.21% | 3 | 1,141 | 65.43% |
| TSM250620C00105000 | 2024-10-11 10:50AM EDT | 105.00 | 89.30 | 88.30 | 91.95 | +6.00 | +7.20% | 2 | 173 | 61.84% |
| TSM250620C00110000 | 2024-10-11 10:50AM EDT | 110.00 | 84.75 | 83.65 | 87.35 | +3.10 | +3.80% | 5 | 873 | 59.50% |
| TSM250620C00115000 | 2024-10-11 10:49AM EDT | 115.00 | 80.25 | 79.00 | 82.80 | +5.20 | +6.93% | 2 | 588 | 57.22% |
| TSM250620C00120000 | 2024-10-11 10:50AM EDT | 120.00 | 75.80 | 74.65 | 78.00 | +3.77 | +5.23% | 5 | 425 | 55.00% |
| TSM250620C00125000 | 2024-10-11 2:58PM EDT | 125.00 | 72.80 | 71.75 | 73.45 | +6.20 | +9.31% | 10 | 620 | 55.40% |
| TSM250620C00130000 | 2024-10-11 3:23PM EDT | 130.00 | 68.00 | 66.60 | 69.15 | +6.95 | +11.38% | 7 | 686 | 52.50% |
| TSM250620C00135000 | 2024-10-11 1:36PM EDT | 135.00 | 63.50 | 62.55 | 64.00 | +3.67 | +6.13% | 3 | 202 | 51.93% |
| TSM250620C00140000 | 2024-10-11 10:53AM EDT | 140.00 | 58.80 | 59.00 | 59.90 | +4.13 | +7.55% | 3 | 808 | 50.53% |
| TSM250620C00145000 | 2024-10-11 9:47AM EDT | 145.00 | 54.60 | 55.05 | 56.80 | +2.71 | +5.22% | 1 | 413 | 51.29% |
| TSM250620C00150000 | 2024-10-11 11:21AM EDT | 150.00 | 50.75 | 51.30 | 52.10 | +2.65 | +5.51% | 66 | 1,397 | 48.18% |
| TSM250620C00155000 | 2024-10-11 2:46PM EDT | 155.00 | 48.60 | 46.80 | 48.35 | +5.05 | +11.60% | 4 | 619 | 47.06% |
| TSM250620C00160000 | 2024-10-11 3:05PM EDT | 160.00 | 44.60 | 43.35 | 44.80 | +4.38 | +10.89% | 19 | 518 | 46.14% |
| TSM250620C00165000 | 2024-10-11 2:05PM EDT | 165.00 | 41.00 | 39.90 | 42.15 | +3.40 | +9.04% | 12 | 1,282 | 46.70% |
| TSM250620C00170000 | 2024-10-11 3:11PM EDT | 170.00 | 37.90 | 37.55 | 38.20 | +3.14 | +9.03% | 43 | 860 | 44.61% |
| TSM250620C00175000 | 2024-10-11 3:40PM EDT | 175.00 | 34.93 | 34.15 | 35.90 | +3.03 | +9.50% | 12 | 1,507 | 45.26% |
| TSM250620C00180000 | 2024-10-11 2:15PM EDT | 180.00 | 32.00 | 30.85 | 32.25 | +3.00 | +10.34% | 14 | 954 | 43.34% |
| TSM250620C00185000 | 2024-10-11 1:05PM EDT | 185.00 | 29.35 | 28.10 | 30.50 | +2.98 | +11.30% | 4 | 979 | 44.39% |
| TSM250620C00190000 | 2024-10-11 12:10PM EDT | 190.00 | 26.70 | 26.45 | 27.00 | +2.60 | +10.79% | 27 | 1,467 | 42.34% |
| TSM250620C00195000 | 2024-10-11 2:03PM EDT | 195.00 | 24.50 | 23.25 | 24.60 | +2.47 | +11.21% | 73 | 4,073 | 41.87% |
| TSM250620C00200000 | 2024-10-11 2:14PM EDT | 200.00 | 22.00 | 21.75 | 22.40 | +2.16 | +10.89% | 20 | 4,836 | 41.49% |
| TSM250620C00210000 | 2024-10-11 2:22PM EDT | 210.00 | 18.45 | 17.85 | 18.45 | +2.60 | +16.40% | 10 | 2,393 | 40.81% |
| TSM250620C00220000 | 2024-10-11 2:24PM EDT | 220.00 | 15.20 | 14.75 | 15.45 | +1.94 | +14.63% | 57 | 3,182 | 40.83% |
| TSM250620C00230000 | 2024-10-11 3:47PM EDT | 230.00 | 12.10 | 11.95 | 12.35 | +1.35 | +12.56% | 328 | 830 | 39.92% |
| TSM250620C00240000 | 2024-10-11 12:51PM EDT | 240.00 | 9.50 | 9.55 | 10.40 | +0.70 | +7.95% | 13 | 420 | 40.26% |
| TSM250620C00250000 | 2024-10-11 1:25PM EDT | 250.00 | 7.90 | 7.65 | 8.45 | +0.95 | +13.67% | 38 | 965 | 39.98% |
| TSM250620C00260000 | 2024-10-11 12:19PM EDT | 260.00 | 6.17 | 6.15 | 6.55 | +0.54 | +9.59% | 474 | 8,958 | 39.11% |
| TSM250620C00270000 | 2024-10-11 9:57AM EDT | 270.00 | 5.05 | 5.10 | 5.65 | +0.65 | +14.77% | 10 | 146 | 39.83% |
| TSM250620C00280000 | 2024-10-11 3:39PM EDT | 280.00 | 4.15 | 4.00 | 4.30 | +0.50 | +13.70% | 6 | 579 | 38.97% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620P00045000 | 2024-10-04 1:45PM EDT | 45.00 | 0.40 | 0.10 | 0.62 | 0.00 | - | 1 | 1,776 | 81.74% |
| TSM250620P00050000 | 2024-10-10 10:20AM EDT | 50.00 | 0.36 | 0.16 | 0.69 | 0.00 | - | 1 | 1,118 | 77.83% |
| TSM250620P00055000 | 2024-09-30 10:06AM EDT | 55.00 | 0.50 | 0.26 | 0.61 | 0.00 | - | 3 | 710 | 72.80% |
| TSM250620P00060000 | 2024-10-08 11:36AM EDT | 60.00 | 0.51 | 0.31 | 0.64 | 0.00 | - | 1 | 279 | 68.90% |
| TSM250620P00065000 | 2024-09-30 2:22PM EDT | 65.00 | 0.71 | 0.38 | 0.80 | 0.00 | - | 8 | 1,061 | 66.68% |
| TSM250620P00070000 | 2024-10-11 1:07PM EDT | 70.00 | 0.64 | 0.65 | 0.75 | -0.18 | -21.95% | 1 | 2,335 | 64.23% |
| TSM250620P00075000 | 2024-10-03 11:52AM EDT | 75.00 | 0.95 | 0.55 | 0.96 | 0.00 | - | 1 | 985 | 60.96% |
| TSM250620P00080000 | 2024-10-09 10:54AM EDT | 80.00 | 0.86 | 0.65 | 1.10 | 0.00 | - | 10 | 879 | 58.64% |
| TSM250620P00085000 | 2024-10-10 12:41PM EDT | 85.00 | 1.03 | 0.75 | 1.11 | 0.00 | - | 1 | 134 | 55.59% |
| TSM250620P00090000 | 2024-09-23 1:09PM EDT | 90.00 | 1.41 | 0.98 | 1.22 | 0.00 | - | 1 | 2,593 | 53.78% |
| TSM250620P00095000 | 2024-10-03 9:42AM EDT | 95.00 | 1.62 | 1.12 | 1.36 | 0.00 | - | 1 | 578 | 51.61% |
| TSM250620P00100000 | 2024-10-11 3:00PM EDT | 100.00 | 1.42 | 1.29 | 1.54 | -0.23 | -13.94% | 1 | 5,184 | 50.61% |
| TSM250620P00105000 | 2024-10-07 3:12PM EDT | 105.00 | 1.93 | 1.49 | 1.75 | 0.00 | - | 25 | 3,088 | 48.73% |
| TSM250620P00110000 | 2024-10-11 2:06PM EDT | 110.00 | 1.85 | 1.59 | 2.06 | -0.19 | -9.31% | 3 | 1,124 | 47.34% |
| TSM250620P00115000 | 2024-10-10 3:37PM EDT | 115.00 | 2.38 | 2.05 | 2.34 | 0.00 | - | 5 | 8,706 | 45.63% |
| TSM250620P00120000 | 2024-10-10 2:20PM EDT | 120.00 | 2.82 | 2.29 | 2.79 | 0.00 | - | 4 | 1,862 | 44.58% |
| TSM250620P00125000 | 2024-10-11 1:03PM EDT | 125.00 | 3.03 | 2.80 | 3.15 | -0.35 | -10.36% | 1 | 2,568 | 42.94% |
| TSM250620P00130000 | 2024-10-08 9:31AM EDT | 130.00 | 4.20 | 3.45 | 3.85 | 0.00 | - | 1 | 6,231 | 42.41% |
| TSM250620P00135000 | 2024-10-09 12:33PM EDT | 135.00 | 4.85 | 4.00 | 4.30 | 0.00 | - | 1 | 4,259 | 40.75% |
| TSM250620P00140000 | 2024-10-11 3:15PM EDT | 140.00 | 4.85 | 4.85 | 5.25 | -0.70 | -12.61% | 3 | 5,418 | 40.43% |
| TSM250620P00145000 | 2024-10-04 3:01PM EDT | 145.00 | 7.87 | 5.75 | 5.95 | 0.00 | - | 7 | 1,831 | 39.11% |
| TSM250620P00150000 | 2024-10-10 1:57PM EDT | 150.00 | 7.65 | 6.75 | 7.25 | 0.00 | - | 200 | 5,296 | 39.06% |
| TSM250620P00155000 | 2024-10-08 2:19PM EDT | 155.00 | 9.48 | 7.95 | 8.40 | 0.00 | - | 1 | 1,501 | 38.31% |
| TSM250620P00160000 | 2024-10-11 3:59PM EDT | 160.00 | 9.35 | 9.25 | 9.55 | -1.32 | -12.37% | 8 | 3,652 | 37.30% |
| TSM250620P00165000 | 2024-10-11 12:33PM EDT | 165.00 | 11.14 | 10.50 | 11.30 | -1.01 | -8.31% | 25 | 789 | 37.22% |
| TSM250620P00170000 | 2024-10-11 1:03PM EDT | 170.00 | 12.66 | 12.45 | 12.80 | -1.21 | -8.72% | 1 | 5,256 | 36.36% |
| TSM250620P00175000 | 2024-10-11 3:42PM EDT | 175.00 | 14.35 | 14.30 | 14.85 | -1.95 | -11.96% | 7 | 441 | 36.21% |
| TSM250620P00180000 | 2024-10-11 3:39PM EDT | 180.00 | 16.36 | 16.30 | 16.60 | -1.64 | -9.11% | 17 | 482 | 35.25% |
| TSM250620P00185000 | 2024-10-11 3:42PM EDT | 185.00 | 18.60 | 18.50 | 19.15 | -1.55 | -7.69% | 5 | 83 | 35.35% |
| TSM250620P00190000 | 2024-10-11 10:15AM EDT | 190.00 | 21.10 | 20.85 | 21.55 | -2.35 | -10.02% | 32 | 55 | 34.92% |
| TSM250620P00195000 | 2024-10-07 2:23PM EDT | 195.00 | 23.50 | 23.45 | 24.15 | -3.55 | -13.12% | 2 | 105 | 34.52% |
| TSM250620P00200000 | 2024-10-10 12:34PM EDT | 200.00 | 28.45 | 25.95 | 27.00 | 0.00 | - | 18 | 75 | 34.26% |
| TSM250620P00210000 | 2024-03-15 9:30AM EDT | 210.00 | 76.05 | 68.35 | 69.90 | 0.00 | - | 1 | 1 | 91.08% |
| TSM250620P00220000 | 2024-10-10 11:57AM EDT | 220.00 | 41.50 | 38.30 | 40.05 | 0.00 | - | 1 | 76 | 33.24% |
| TSM250620P00230000 | 2024-10-08 10:42AM EDT | 230.00 | 51.20 | 45.50 | 47.95 | 0.00 | - | 2 | 2 | 33.63% |
| TSM250620P00240000 | 2024-08-30 3:29PM EDT | 240.00 | 70.85 | 62.95 | 64.95 | 0.00 | - | 3 | 1 | 49.59% |
| TSM250620P00250000 | 2024-10-11 2:21PM EDT | 250.00 | 62.00 | 60.75 | 64.40 | -19.05 | -23.50% | 5 | 5 | 33.28% |
© 2024 Yahoo. All rights reserved.