Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250815C00090000 | 2024-09-11 3:54PM EDT | 90.00 | 84.50 | 102.95 | 107.00 | 0.00 | - | 1 | 9 | 66.82% |
| TSM250815C00095000 | 2024-09-03 11:54AM EDT | 95.00 | 72.25 | 87.15 | 90.90 | 0.00 | - | - | 2 | 0.00% |
| TSM250815C00100000 | 2024-10-11 3:02PM EDT | 100.00 | 96.15 | 93.55 | 98.00 | +5.85 | +6.48% | 2 | 3 | 62.20% |
| TSM250815C00105000 | 2024-10-11 10:51AM EDT | 105.00 | 89.95 | 89.20 | 93.40 | +4.70 | +5.51% | 2 | 10 | 60.33% |
| TSM250815C00110000 | 2024-10-09 1:59PM EDT | 110.00 | 81.25 | 85.20 | 88.80 | 0.00 | - | 5 | 11 | 58.96% |
| TSM250815C00115000 | 2024-10-11 11:27AM EDT | 115.00 | 81.20 | 80.85 | 84.35 | +3.10 | +3.97% | 2 | 7 | 57.15% |
| TSM250815C00120000 | 2024-10-11 3:02PM EDT | 120.00 | 78.20 | 76.60 | 79.20 | +4.20 | +5.68% | 4 | 23 | 54.43% |
| TSM250815C00125000 | 2024-09-11 10:08AM EDT | 125.00 | 49.73 | 73.25 | 75.70 | 0.00 | - | - | 2 | 55.11% |
| TSM250815C00130000 | 2024-09-23 10:08AM EDT | 130.00 | 55.00 | 69.00 | 70.70 | 0.00 | - | - | 1 | 52.47% |
| TSM250815C00135000 | 2024-10-11 3:02PM EDT | 135.00 | 65.75 | 64.35 | 66.75 | +11.41 | +21.00% | 2 | 1 | 50.61% |
| TSM250815C00140000 | 2024-10-07 10:07AM EDT | 140.00 | 54.54 | 60.25 | 63.65 | 0.00 | - | 1 | 3 | 50.20% |
| TSM250815C00145000 | 2024-10-02 9:48AM EDT | 145.00 | 42.05 | 56.50 | 58.00 | 0.00 | - | 2 | 3 | 48.85% |
| TSM250815C00150000 | 2024-10-07 12:11PM EDT | 150.00 | 49.45 | 53.60 | 56.05 | 0.00 | - | 17 | 17 | 51.19% |
| TSM250815C00155000 | 2024-10-11 10:52AM EDT | 155.00 | 49.45 | 50.10 | 51.75 | +11.21 | +29.31% | 2 | 26 | 48.80% |
| TSM250815C00160000 | 2024-10-11 12:34PM EDT | 160.00 | 46.25 | 46.80 | 47.40 | +10.15 | +28.12% | 1 | 94 | 46.30% |
| TSM250815C00165000 | 2024-10-11 9:43AM EDT | 165.00 | 42.77 | 42.55 | 45.70 | +3.25 | +8.22% | 1 | 195 | 48.17% |
| TSM250815C00170000 | 2024-10-10 3:57PM EDT | 170.00 | 37.50 | 39.60 | 41.85 | 0.00 | - | 16 | 150 | 46.24% |
| TSM250815C00175000 | 2024-10-04 2:22PM EDT | 175.00 | 30.65 | 36.10 | 39.55 | 0.00 | - | 2 | 12 | 46.63% |
| TSM250815C00180000 | 2024-10-10 9:35AM EDT | 180.00 | 32.00 | 33.30 | 36.25 | 0.00 | - | 1 | 49 | 45.28% |
| TSM250815C00185000 | 2024-10-10 11:11AM EDT | 185.00 | 29.68 | 31.60 | 33.45 | 0.00 | - | 30 | 130 | 44.53% |
| TSM250815C00190000 | 2024-10-11 12:43PM EDT | 190.00 | 28.97 | 28.50 | 30.10 | +1.25 | +4.51% | 58 | 30 | 42.82% |
| TSM250815C00195000 | 2024-10-03 2:12PM EDT | 195.00 | 22.14 | 27.10 | 27.75 | 0.00 | - | 5 | 7 | 42.41% |
| TSM250815C00200000 | 2024-10-11 10:13AM EDT | 200.00 | 25.07 | 23.50 | 26.35 | +2.02 | +8.76% | 5 | 121 | 43.19% |
| TSM250815C00210000 | 2024-10-11 1:50PM EDT | 210.00 | 21.21 | 20.90 | 21.60 | +2.66 | +14.34% | 16 | 44 | 41.43% |
| TSM250815C00220000 | 2024-10-11 1:12PM EDT | 220.00 | 17.78 | 17.55 | 18.25 | +2.16 | +13.83% | 6 | 35 | 41.03% |
| TSM250815C00230000 | 2024-10-11 1:12PM EDT | 230.00 | 14.80 | 14.65 | 15.65 | +1.05 | +7.64% | 22 | 44 | 41.12% |
| TSM250815C00240000 | 2024-10-09 12:37PM EDT | 240.00 | 10.90 | 12.20 | 12.75 | 0.00 | - | 5 | 47 | 40.18% |
| TSM250815C00250000 | 2024-10-10 12:13PM EDT | 250.00 | 9.50 | 10.35 | 11.05 | 0.00 | - | 325 | 334 | 40.59% |
| TSM250815C00260000 | 2024-10-11 10:12AM EDT | 260.00 | 8.65 | 8.50 | 8.90 | +1.35 | +18.49% | 126 | 92 | 39.75% |
| TSM250815C00280000 | 2024-10-11 9:31AM EDT | 280.00 | 5.95 | 5.95 | 6.20 | +0.70 | +13.33% | 1 | 32 | 39.50% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250815P00080000 | 2024-09-30 2:13PM EDT | 80.00 | 1.25 | 0.81 | 1.25 | 0.00 | - | - | 2 | 54.70% |
| TSM250815P00095000 | 2024-09-03 10:32AM EDT | 95.00 | 2.85 | 1.83 | 2.14 | 0.00 | - | 2 | 3 | 51.78% |
| TSM250815P00100000 | 2024-09-30 2:35PM EDT | 100.00 | 2.51 | 1.60 | 1.93 | 0.00 | - | 1 | 2 | 48.19% |
| TSM250815P00105000 | 2024-10-09 11:10AM EDT | 105.00 | 2.20 | 1.89 | 2.28 | 0.00 | - | 1 | 2 | 46.97% |
| TSM250815P00110000 | 2024-09-26 9:33AM EDT | 110.00 | 2.60 | 2.08 | 2.62 | 0.00 | - | 8 | 102 | 45.53% |
| TSM250815P00120000 | 2024-10-11 11:58AM EDT | 120.00 | 3.26 | 3.20 | 3.55 | -0.39 | -10.68% | 1 | 83 | 43.23% |
| TSM250815P00125000 | 2024-10-03 10:52AM EDT | 125.00 | 5.20 | 3.75 | 4.00 | 0.00 | - | 56 | 107 | 41.78% |
| TSM250815P00130000 | 2024-09-26 9:58AM EDT | 130.00 | 5.15 | 4.40 | 4.85 | 0.00 | - | 15 | 31 | 41.41% |
| TSM250815P00135000 | 2024-09-06 11:33AM EDT | 135.00 | 12.30 | 6.35 | 6.80 | 0.00 | - | 16 | 19 | 43.58% |
| TSM250815P00140000 | 2024-10-11 11:38AM EDT | 140.00 | 6.25 | 5.80 | 6.55 | -1.65 | -20.89% | 6 | 12 | 39.83% |
| TSM250815P00145000 | 2024-10-11 2:22PM EDT | 145.00 | 7.10 | 7.10 | 7.60 | -1.60 | -18.39% | 54 | 61 | 39.17% |
| TSM250815P00150000 | 2024-10-11 2:27PM EDT | 150.00 | 8.25 | 8.25 | 8.80 | -1.65 | -16.67% | 35 | 76 | 38.59% |
| TSM250815P00155000 | 2024-10-11 2:21PM EDT | 155.00 | 9.55 | 9.55 | 10.15 | -1.51 | -13.65% | 1 | 757 | 38.07% |
| TSM250815P00160000 | 2024-10-11 2:21PM EDT | 160.00 | 11.10 | 11.00 | 11.60 | -1.90 | -14.62% | 19 | 161 | 37.49% |
| TSM250815P00165000 | 2024-10-11 10:17AM EDT | 165.00 | 12.78 | 12.60 | 13.25 | -1.67 | -11.56% | 2 | 248 | 37.03% |
| TSM250815P00170000 | 2024-10-11 11:10AM EDT | 170.00 | 14.79 | 14.35 | 15.05 | -5.47 | -27.00% | 2 | 3 | 36.58% |
| TSM250815P00175000 | 2024-10-10 1:15PM EDT | 175.00 | 18.12 | 16.25 | 17.00 | 0.00 | - | 1 | 19 | 36.13% |
| TSM250815P00180000 | 2024-10-10 11:57AM EDT | 180.00 | 20.00 | 18.35 | 19.15 | 0.00 | - | 2 | 3 | 35.76% |
| TSM250815P00185000 | 2024-09-24 11:42AM EDT | 185.00 | 25.69 | 20.60 | 21.45 | 0.00 | - | - | 1 | 35.38% |
| TSM250815P00210000 | 2024-08-26 11:42AM EDT | 210.00 | 48.05 | 38.50 | 39.20 | 0.00 | - | - | 5 | 39.18% |
© 2024 Yahoo. All rights reserved.