Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241011C00090000 | 2024-10-01 2:13PM EDT | 90.00 | 83.30 | 94.10 | 97.75 | 0.00 | - | 1 | 1 | 425.00% |
| TSM241011C00100000 | 2024-10-04 1:51PM EDT | 100.00 | 79.05 | 84.10 | 87.75 | 0.00 | - | 2 | 2 | 367.97% |
| TSM241011C00105000 | 2024-10-04 3:56PM EDT | 105.00 | 75.75 | 79.10 | 82.80 | 0.00 | - | 28 | 6 | 348.83% |
| TSM241011C00110000 | 2024-10-04 1:02PM EDT | 110.00 | 69.12 | 74.10 | 77.75 | 0.00 | - | 4 | 4 | 316.02% |
| TSM241011C00115000 | 2024-10-04 3:53PM EDT | 115.00 | 65.76 | 69.25 | 72.80 | 0.00 | - | 16 | 5 | 314.65% |
| TSM241011C00125000 | 2024-09-18 9:58AM EDT | 125.00 | 43.50 | 59.15 | 62.75 | 0.00 | - | - | 1 | 251.56% |
| TSM241011C00130000 | 2024-09-26 9:42AM EDT | 130.00 | 58.40 | 54.25 | 57.80 | 0.00 | - | 100 | 64 | 242.77% |
| TSM241011C00135000 | 2024-09-27 3:27PM EDT | 135.00 | 43.27 | 50.00 | 52.60 | 0.00 | - | 158 | 187 | 251.76% |
| TSM241011C00140000 | 2024-10-07 2:29PM EDT | 140.00 | 44.95 | 44.15 | 47.60 | 0.00 | - | 10 | 103 | 172.27% |
| TSM241011C00145000 | 2024-10-10 1:44PM EDT | 145.00 | 42.84 | 39.15 | 42.80 | +8.79 | +25.81% | 4 | 7 | 170.70% |
| TSM241011C00147000 | 2024-10-08 1:08PM EDT | 147.00 | 38.33 | 37.15 | 40.80 | 0.00 | - | 1 | 1 | 162.50% |
| TSM241011C00149000 | 2024-10-03 2:15PM EDT | 149.00 | 30.55 | 35.15 | 38.80 | 0.00 | - | - | 2 | 154.49% |
| TSM241011C00150000 | 2024-10-03 9:52AM EDT | 150.00 | 28.25 | 34.55 | 37.10 | 0.00 | - | 10 | 19 | 121.88% |
| TSM241011C00152500 | 2024-10-08 3:28PM EDT | 152.50 | 33.35 | 32.25 | 34.70 | 0.00 | - | 6 | 6 | 140.63% |
| TSM241011C00155000 | 2024-10-07 10:21AM EDT | 155.00 | 27.67 | 29.55 | 31.35 | 0.00 | - | 3 | 47 | 161.33% |
| TSM241011C00157500 | 2024-10-09 9:47AM EDT | 157.50 | 28.10 | 27.60 | 29.30 | +1.90 | +7.25% | 1 | 5 | 118.16% |
| TSM241011C00160000 | 2024-10-10 1:48PM EDT | 160.00 | 26.13 | 24.45 | 26.80 | +0.31 | +1.20% | 3 | 290 | 160.55% |
| TSM241011C00162500 | 2024-10-10 10:21AM EDT | 162.50 | 23.60 | 23.00 | 24.55 | +0.64 | +2.79% | 2 | 7 | 122.95% |
| TSM241011C00165000 | 2024-10-10 1:11PM EDT | 165.00 | 21.05 | 20.40 | 21.25 | -0.65 | -3.00% | 10 | 423 | 72.66% |
| TSM241011C00167500 | 2024-10-09 3:01PM EDT | 167.50 | 18.86 | 17.90 | 18.65 | 0.00 | - | 23 | 39 | 94.04% |
| TSM241011C00170000 | 2024-10-10 3:49PM EDT | 170.00 | 16.00 | 15.15 | 16.05 | -0.62 | -3.73% | 25 | 465 | 77.64% |
| TSM241011C00172500 | 2024-10-10 9:31AM EDT | 172.50 | 14.07 | 13.00 | 13.60 | +0.07 | +0.50% | 13 | 276 | 70.12% |
| TSM241011C00175000 | 2024-10-10 3:25PM EDT | 175.00 | 11.02 | 10.75 | 11.15 | -1.18 | -9.67% | 45 | 1,507 | 51.37% |
| TSM241011C00177500 | 2024-10-10 3:58PM EDT | 177.50 | 8.75 | 8.30 | 8.70 | -0.47 | -5.10% | 173 | 905 | 52.54% |
| TSM241011C00180000 | 2024-10-10 3:58PM EDT | 180.00 | 6.27 | 5.85 | 6.25 | -1.13 | -15.27% | 682 | 2,102 | 42.33% |
| TSM241011C00182500 | 2024-10-10 3:40PM EDT | 182.50 | 3.50 | 3.65 | 3.85 | -1.77 | -33.59% | 127 | 1,813 | 31.98% |
| TSM241011C00185000 | 2024-10-10 3:59PM EDT | 185.00 | 1.93 | 1.85 | 1.94 | -1.52 | -44.06% | 931 | 5,100 | 27.74% |
| TSM241011C00187500 | 2024-10-10 3:59PM EDT | 187.50 | 0.76 | 0.70 | 0.78 | -1.24 | -62.00% | 1,784 | 1,996 | 26.93% |
| TSM241011C00190000 | 2024-10-10 3:58PM EDT | 190.00 | 0.25 | 0.19 | 0.23 | -0.80 | -76.19% | 2,131 | 4,281 | 26.47% |
| TSM241011C00192500 | 2024-10-10 3:59PM EDT | 192.50 | 0.05 | 0.04 | 0.06 | -0.40 | -88.89% | 820 | 1,439 | 27.25% |
| TSM241011C00195000 | 2024-10-10 3:51PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 627 | 13,153 | 27.34% |
| TSM241011C00197500 | 2024-10-10 2:21PM EDT | 197.50 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 131 | 14,175 | 36.33% |
| TSM241011C00200000 | 2024-10-10 2:55PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 235 | 1,855 | 39.06% |
| TSM241011C00202500 | 2024-10-09 3:51PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 584 | 45.31% |
| TSM241011C00205000 | 2024-10-09 9:54AM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 901 | 50.78% |
| TSM241011C00210000 | 2024-10-10 12:04PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 515 | 57.81% |
| TSM241011C00215000 | 2024-10-08 11:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 236 | 67.19% |
| TSM241011C00220000 | 2024-09-27 3:17PM EDT | 220.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 78.13% |
| TSM241011C00225000 | 2024-10-04 3:48PM EDT | 225.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 151 | 155 | 120.70% |
| TSM241011C00230000 | 2024-10-08 3:48PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 93.75% |
| TSM241011C00235000 | 2024-10-04 2:00PM EDT | 235.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 167.97% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241011P00090000 | 2024-10-03 11:48AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 453 | 300.00% |
| TSM241011P00095000 | 2024-10-04 10:58AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 13 | 281.25% |
| TSM241011P00100000 | 2024-10-07 1:32PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 262.50% |
| TSM241011P00105000 | 2024-10-03 11:40AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 25 | 243.75% |
| TSM241011P00110000 | 2024-10-03 1:53PM EDT | 110.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 20 | 139 | 343.36% |
| TSM241011P00115000 | 2024-10-03 12:04PM EDT | 115.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 39 | 318.36% |
| TSM241011P00120000 | 2024-10-04 3:16PM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 178 | 277 | 235.16% |
| TSM241011P00125000 | 2024-10-02 11:49AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 171.88% |
| TSM241011P00130000 | 2024-10-10 12:37PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 722 | 880 | 156.25% |
| TSM241011P00135000 | 2024-10-07 3:07PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 531 | 140.63% |
| TSM241011P00140000 | 2024-10-10 11:20AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 397 | 125.00% |
| TSM241011P00145000 | 2024-10-10 2:34PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 30 | 521 | 129.69% |
| TSM241011P00147000 | 2024-10-04 11:06AM EDT | 147.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 24 | 182.42% |
| TSM241011P00148000 | 2024-10-02 3:54PM EDT | 148.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 177.93% |
| TSM241011P00149000 | 2024-10-08 10:40AM EDT | 149.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 25 | 173.63% |
| TSM241011P00150000 | 2024-10-09 12:38PM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 640 | 110.94% |
| TSM241011P00152500 | 2024-10-09 9:31AM EDT | 152.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 85 | 117.97% |
| TSM241011P00155000 | 2024-10-09 2:09PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,006 | 84.38% |
| TSM241011P00157500 | 2024-10-10 3:24PM EDT | 157.50 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 15 | 5,753 | 109.38% |
| TSM241011P00160000 | 2024-10-10 2:54PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 6,155 | 75.00% |
| TSM241011P00162500 | 2024-10-10 3:39PM EDT | 162.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 123 | 801 | 67.19% |
| TSM241011P00165000 | 2024-10-10 3:54PM EDT | 165.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 108 | 4,685 | 65.63% |
| TSM241011P00167500 | 2024-10-10 3:46PM EDT | 167.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 29 | 3,337 | 57.81% |
| TSM241011P00170000 | 2024-10-10 3:42PM EDT | 170.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 133 | 3,082 | 50.78% |
| TSM241011P00172500 | 2024-10-10 3:32PM EDT | 172.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 237 | 3,225 | 45.70% |
| TSM241011P00175000 | 2024-10-10 3:57PM EDT | 175.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 568 | 4,038 | 37.89% |
| TSM241011P00177500 | 2024-10-10 3:58PM EDT | 177.50 | 0.04 | 0.03 | 0.14 | -0.08 | -66.67% | 144 | 3,970 | 39.75% |
| TSM241011P00180000 | 2024-10-10 3:57PM EDT | 180.00 | 0.10 | 0.09 | 0.12 | -0.18 | -64.29% | 1,339 | 3,336 | 28.91% |
| TSM241011P00182500 | 2024-10-10 3:59PM EDT | 182.50 | 0.34 | 0.32 | 0.37 | -0.25 | -42.37% | 1,015 | 656 | 26.86% |
| TSM241011P00185000 | 2024-10-10 3:59PM EDT | 185.00 | 0.95 | 0.94 | 1.04 | -0.30 | -24.00% | 948 | 1,043 | 25.49% |
| TSM241011P00187500 | 2024-10-10 2:56PM EDT | 187.50 | 2.30 | 2.23 | 2.42 | +0.02 | +0.88% | 202 | 707 | 25.29% |
| TSM241011P00190000 | 2024-10-10 2:59PM EDT | 190.00 | 4.00 | 3.90 | 4.45 | -1.05 | -20.79% | 60 | 429 | 26.47% |
| TSM241011P00192500 | 2024-10-10 12:31PM EDT | 192.50 | 6.25 | 5.65 | 7.00 | -1.40 | -18.30% | 1 | 37 | 38.72% |
| TSM241011P00195000 | 2024-10-08 10:42AM EDT | 195.00 | 11.05 | 9.05 | 9.50 | 0.00 | - | 1 | 4 | 48.54% |
| TSM241011P00197500 | 2024-10-09 3:07PM EDT | 197.50 | 11.25 | 11.40 | 12.40 | 0.00 | - | 1 | 10 | 52.25% |
| TSM241011P00200000 | 2024-10-10 10:00AM EDT | 200.00 | 14.40 | 14.00 | 14.55 | +0.70 | +5.11% | 2 | 0 | 69.14% |
| TSM241011P00202500 | 2024-10-04 11:20AM EDT | 202.50 | 24.05 | 16.55 | 17.30 | 0.00 | - | 1 | 0 | 70.31% |
| TSM241011P00205000 | 2024-10-09 3:07PM EDT | 205.00 | 18.85 | 18.95 | 19.50 | 0.00 | - | 1 | 0 | 83.20% |
© 2024 Yahoo. All rights reserved.