Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116C00045000 | 2024-10-02 1:21PM EDT | 45.00 | 131.72 | 145.50 | 150.50 | 0.00 | - | 1 | 47 | 83.73% |
| TSM260116C00050000 | 2024-09-24 12:11PM EDT | 50.00 | 132.75 | 141.15 | 146.00 | 0.00 | - | 1 | 411 | 82.21% |
| TSM260116C00055000 | 2024-09-13 9:39AM EDT | 55.00 | 122.40 | 136.65 | 141.00 | 0.00 | - | 2 | 17 | 78.31% |
| TSM260116C00060000 | 2024-10-11 12:10PM EDT | 60.00 | 133.00 | 132.15 | 136.50 | +19.81 | +17.50% | 3 | 54 | 76.12% |
| TSM260116C00065000 | 2024-06-24 12:29PM EDT | 65.00 | 107.65 | 97.00 | 101.50 | 0.00 | - | 1 | 6 | 0.00% |
| TSM260116C00070000 | 2024-08-26 12:22PM EDT | 70.00 | 104.00 | 114.90 | 118.80 | 0.00 | - | 2 | 238 | 0.00% |
| TSM260116C00075000 | 2024-10-11 9:30AM EDT | 75.00 | 117.32 | 118.05 | 123.00 | +10.07 | +9.39% | 1 | 79 | 68.10% |
| TSM260116C00080000 | 2024-10-11 3:05PM EDT | 80.00 | 115.95 | 113.55 | 118.50 | +4.55 | +4.08% | 2 | 99 | 65.95% |
| TSM260116C00085000 | 2024-10-11 3:34PM EDT | 85.00 | 110.95 | 109.00 | 114.00 | +4.10 | +3.84% | 19 | 470 | 63.72% |
| TSM260116C00090000 | 2024-10-04 3:22PM EDT | 90.00 | 96.47 | 106.80 | 109.25 | 0.00 | - | 2 | 172 | 64.84% |
| TSM260116C00095000 | 2024-09-26 2:10PM EDT | 95.00 | 99.20 | 100.20 | 105.00 | 0.00 | - | 2 | 128 | 59.79% |
| TSM260116C00100000 | 2024-10-11 3:01PM EDT | 100.00 | 98.50 | 95.50 | 98.80 | +5.75 | +6.20% | 4 | 4,178 | 54.96% |
| TSM260116C00105000 | 2024-10-08 11:28AM EDT | 105.00 | 92.00 | 92.20 | 95.35 | +3.30 | +3.72% | 1 | 190 | 56.02% |
| TSM260116C00110000 | 2024-10-04 2:30PM EDT | 110.00 | 79.12 | 88.00 | 90.45 | 0.00 | - | 22 | 1,052 | 53.80% |
| TSM260116C00115000 | 2024-10-09 3:18PM EDT | 115.00 | 81.69 | 83.90 | 87.00 | 0.00 | - | 1 | 192 | 53.35% |
| TSM260116C00120000 | 2024-10-11 2:40PM EDT | 120.00 | 81.50 | 79.90 | 83.00 | +4.85 | +6.33% | 4 | 1,070 | 52.25% |
| TSM260116C00125000 | 2024-10-09 9:36AM EDT | 125.00 | 72.20 | 76.00 | 79.10 | 0.00 | - | 1 | 603 | 51.24% |
| TSM260116C00130000 | 2024-10-11 3:05PM EDT | 130.00 | 74.05 | 71.50 | 75.25 | +5.40 | +7.87% | 6 | 1,153 | 53.07% |
| TSM260116C00135000 | 2024-10-11 3:59PM EDT | 135.00 | 70.08 | 68.60 | 71.65 | +3.91 | +5.91% | 3 | 532 | 52.23% |
| TSM260116C00140000 | 2024-10-11 3:11PM EDT | 140.00 | 66.95 | 65.60 | 68.00 | +3.95 | +6.27% | 35 | 2,921 | 51.20% |
| TSM260116C00145000 | 2024-10-11 9:48AM EDT | 145.00 | 61.48 | 61.90 | 64.45 | +2.48 | +4.20% | 11 | 777 | 50.23% |
| TSM260116C00150000 | 2024-10-11 2:21PM EDT | 150.00 | 59.84 | 59.00 | 60.20 | +3.19 | +5.63% | 48 | 1,652 | 48.11% |
| TSM260116C00155000 | 2024-10-11 2:45PM EDT | 155.00 | 56.80 | 55.20 | 57.85 | +3.30 | +6.17% | 19 | 775 | 48.75% |
| TSM260116C00160000 | 2024-10-11 3:37PM EDT | 160.00 | 53.55 | 52.05 | 53.85 | +4.55 | +9.29% | 12 | 7,175 | 46.86% |
| TSM260116C00165000 | 2024-10-08 3:23PM EDT | 165.00 | 50.35 | 48.10 | 51.80 | +3.30 | +7.01% | 8 | 780 | 47.58% |
| TSM260116C00170000 | 2024-10-11 12:25PM EDT | 170.00 | 46.48 | 46.25 | 48.95 | +2.58 | +5.88% | 10 | 1,630 | 47.06% |
| TSM260116C00175000 | 2024-10-11 3:32PM EDT | 175.00 | 44.95 | 43.60 | 45.45 | +3.63 | +8.79% | 12 | 1,207 | 45.59% |
| TSM260116C00180000 | 2024-10-11 2:12PM EDT | 180.00 | 42.00 | 41.10 | 42.90 | +2.94 | +7.53% | 7 | 2,998 | 45.24% |
| TSM260116C00185000 | 2024-10-11 11:49AM EDT | 185.00 | 38.95 | 39.05 | 41.05 | +2.42 | +6.62% | 36 | 844 | 45.63% |
| TSM260116C00190000 | 2024-10-11 3:58PM EDT | 190.00 | 37.18 | 36.90 | 38.40 | +2.94 | +8.59% | 61 | 774 | 44.92% |
| TSM260116C00195000 | 2024-10-11 3:05PM EDT | 195.00 | 35.26 | 33.85 | 36.20 | +3.21 | +10.02% | 32 | 446 | 44.64% |
| TSM260116C00200000 | 2024-10-11 3:48PM EDT | 200.00 | 32.80 | 31.90 | 33.70 | +2.52 | +8.32% | 83 | 2,309 | 43.90% |
| TSM260116C00210000 | 2024-10-11 3:04PM EDT | 210.00 | 29.00 | 28.10 | 29.60 | +2.32 | +8.70% | 9 | 1,846 | 43.17% |
| TSM260116C00220000 | 2024-10-11 3:03PM EDT | 220.00 | 25.73 | 24.75 | 26.20 | +2.43 | +10.43% | 9 | 1,794 | 42.85% |
| TSM260116C00230000 | 2024-10-11 10:14AM EDT | 230.00 | 22.10 | 21.60 | 23.00 | +2.14 | +10.72% | 3 | 736 | 42.38% |
| TSM260116C00240000 | 2024-10-11 10:15AM EDT | 240.00 | 19.35 | 18.90 | 20.00 | +1.40 | +7.80% | 5 | 1,140 | 41.78% |
| TSM260116C00250000 | 2024-10-11 3:09PM EDT | 250.00 | 17.35 | 16.55 | 18.00 | +1.80 | +11.58% | 130 | 1,763 | 42.05% |
| TSM260116C00260000 | 2024-10-11 2:40PM EDT | 260.00 | 15.20 | 14.45 | 15.35 | +1.50 | +10.95% | 38 | 1,935 | 41.19% |
| TSM260116C00270000 | 2024-10-11 9:31AM EDT | 270.00 | 13.00 | 12.65 | 13.65 | +1.24 | +10.54% | 1 | 68 | 41.24% |
| TSM260116C00280000 | 2024-10-11 3:02PM EDT | 280.00 | 11.80 | 11.15 | 12.00 | +1.28 | +12.17% | 16 | 1,840 | 41.09% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116P00045000 | 2024-10-09 12:13PM EDT | 45.00 | 0.68 | 0.37 | 1.00 | 0.00 | - | 10 | 1,307 | 66.75% |
| TSM260116P00050000 | 2024-09-30 2:09PM EDT | 50.00 | 0.90 | 0.48 | 1.00 | 0.00 | - | 3 | 3,039 | 62.87% |
| TSM260116P00055000 | 2024-09-30 2:14PM EDT | 55.00 | 1.03 | 0.61 | 1.16 | 0.00 | - | 2 | 132 | 60.47% |
| TSM260116P00060000 | 2024-10-10 9:53AM EDT | 60.00 | 1.32 | 1.00 | 1.31 | 0.00 | - | 5 | 7,469 | 59.35% |
| TSM260116P00065000 | 2024-10-08 12:15PM EDT | 65.00 | 1.31 | 1.10 | 1.46 | 0.00 | - | 10 | 306 | 56.64% |
| TSM260116P00070000 | 2024-09-26 12:06PM EDT | 70.00 | 1.55 | 1.25 | 1.65 | 0.00 | - | 1 | 1,203 | 54.41% |
| TSM260116P00075000 | 2024-09-04 12:28PM EDT | 75.00 | 2.45 | 1.50 | 2.01 | 0.00 | - | 1 | 929 | 53.13% |
| TSM260116P00080000 | 2024-10-08 11:48AM EDT | 80.00 | 2.00 | 1.71 | 2.06 | 0.00 | - | 2 | 3,059 | 50.62% |
| TSM260116P00085000 | 2024-10-07 9:30AM EDT | 85.00 | 2.07 | 1.69 | 2.33 | 0.00 | - | 1 | 407 | 49.90% |
| TSM260116P00090000 | 2024-10-03 3:11PM EDT | 90.00 | 2.85 | 1.98 | 2.64 | 0.00 | - | 3 | 1,072 | 48.30% |
| TSM260116P00095000 | 2024-10-11 1:15PM EDT | 95.00 | 2.70 | 2.39 | 2.95 | -0.23 | -7.85% | 4 | 714 | 46.64% |
| TSM260116P00100000 | 2024-10-11 11:21AM EDT | 100.00 | 3.20 | 2.93 | 3.60 | -1.25 | -28.09% | 403 | 1,760 | 46.20% |
| TSM260116P00105000 | 2024-10-11 10:32AM EDT | 105.00 | 3.70 | 3.20 | 3.90 | -0.30 | -7.50% | 1 | 2,012 | 44.35% |
| TSM260116P00110000 | 2024-10-11 11:13AM EDT | 110.00 | 4.24 | 3.90 | 4.30 | -0.22 | -4.93% | 1 | 341 | 42.80% |
| TSM260116P00115000 | 2024-10-10 11:59AM EDT | 115.00 | 5.00 | 4.40 | 5.40 | -0.20 | -3.85% | 5 | 169 | 43.12% |
| TSM260116P00120000 | 2024-10-02 11:19AM EDT | 120.00 | 7.65 | 5.15 | 5.75 | 0.00 | - | 4 | 1,551 | 41.24% |
| TSM260116P00125000 | 2024-10-11 10:54AM EDT | 125.00 | 6.60 | 5.95 | 9.00 | -0.35 | -5.04% | 7 | 1,117 | 45.73% |
| TSM260116P00130000 | 2024-10-11 10:16AM EDT | 130.00 | 7.40 | 6.90 | 10.00 | -0.60 | -7.50% | 1 | 458 | 44.76% |
| TSM260116P00135000 | 2024-10-08 3:44PM EDT | 135.00 | 9.30 | 8.00 | 9.05 | 0.00 | - | 9 | 1,093 | 40.04% |
| TSM260116P00140000 | 2024-10-11 9:41AM EDT | 140.00 | 9.83 | 9.10 | 9.95 | -0.62 | -5.93% | 3 | 754 | 38.90% |
| TSM260116P00145000 | 2024-10-10 10:10AM EDT | 145.00 | 11.70 | 10.60 | 11.15 | 0.00 | - | 382 | 628 | 38.17% |
| TSM260116P00150000 | 2024-10-11 3:03PM EDT | 150.00 | 12.21 | 11.95 | 14.70 | -0.99 | -7.50% | 23 | 1,465 | 40.99% |
| TSM260116P00155000 | 2024-10-11 12:09PM EDT | 155.00 | 14.00 | 13.75 | 14.55 | -1.40 | -9.09% | 13 | 745 | 37.81% |
| TSM260116P00160000 | 2024-10-10 1:15PM EDT | 160.00 | 15.59 | 15.20 | 15.95 | -1.23 | -7.31% | 1 | 1,153 | 36.91% |
| TSM260116P00165000 | 2024-10-11 10:18AM EDT | 165.00 | 17.45 | 17.10 | 18.10 | -1.19 | -6.38% | 1 | 309 | 36.92% |
| TSM260116P00170000 | 2024-10-11 12:20PM EDT | 170.00 | 19.50 | 18.95 | 20.05 | -1.30 | -6.25% | 9 | 923 | 36.48% |
| TSM260116P00175000 | 2024-10-10 1:20PM EDT | 175.00 | 21.72 | 21.10 | 24.00 | -1.08 | -4.74% | 10 | 742 | 38.43% |
| TSM260116P00180000 | 2024-10-08 11:13AM EDT | 180.00 | 25.40 | 23.30 | 24.15 | 0.00 | - | 25 | 109 | 35.39% |
| TSM260116P00185000 | 2024-10-11 10:41AM EDT | 185.00 | 26.07 | 25.60 | 27.40 | -1.38 | -5.03% | 13 | 724 | 36.09% |
| TSM260116P00190000 | 2024-10-08 2:58PM EDT | 190.00 | 30.75 | 28.05 | 29.00 | 0.00 | - | 509 | 543 | 34.64% |
| TSM260116P00195000 | 2024-10-08 11:33AM EDT | 195.00 | 33.45 | 30.65 | 31.45 | 0.00 | - | 18 | 107 | 34.08% |
| TSM260116P00200000 | 2024-10-08 11:56AM EDT | 200.00 | 36.00 | 33.25 | 36.00 | 0.00 | - | 1 | 358 | 35.83% |
| TSM260116P00210000 | 2024-09-24 1:35PM EDT | 210.00 | 44.65 | 39.05 | 40.55 | 0.00 | - | 2 | 32 | 33.58% |
| TSM260116P00220000 | 2024-09-12 2:19PM EDT | 220.00 | 57.66 | 45.35 | 46.80 | 0.00 | - | 25 | 145 | 32.77% |
| TSM260116P00230000 | 2024-09-24 3:41PM EDT | 230.00 | 57.80 | 52.00 | 53.10 | 0.00 | - | 10 | 14 | 31.47% |
| TSM260116P00240000 | 2024-07-17 11:03AM EDT | 240.00 | 73.28 | 70.70 | 72.30 | 0.00 | - | 1 | 25 | 45.54% |
| TSM260116P00250000 | 2024-10-11 10:43AM EDT | 250.00 | 67.54 | 65.00 | 68.05 | -10.96 | -13.96% | 10 | 2 | 30.15% |
| TSM260116P00260000 | 2024-10-02 10:03AM EDT | 260.00 | 90.00 | 73.40 | 77.15 | 0.00 | - | 1 | 13 | 31.11% |
| TSM260116P00280000 | 2024-10-09 9:31AM EDT | 280.00 | 96.30 | 90.85 | 93.70 | 0.00 | - | - | 7 | 29.26% |
© 2024 Yahoo. All rights reserved.