Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00085000 | 2024-04-08 9:30AM EDT | 85.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00090000 | 2024-04-23 3:10PM EDT | 90.00 | 43.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240510C00100000 | 2024-04-05 2:15PM EDT | 100.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240510C00105000 | 2024-05-01 2:27PM EDT | 105.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00110000 | 2024-04-25 9:42AM EDT | 110.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00115000 | 2024-04-26 10:06AM EDT | 115.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00118000 | 2024-04-22 9:42AM EDT | 118.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240510C00120000 | 2024-04-30 11:23AM EDT | 120.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00123000 | 2024-04-29 9:59AM EDT | 123.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00124000 | 2024-04-25 3:34PM EDT | 124.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00125000 | 2024-04-30 11:16AM EDT | 125.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00126000 | 2024-05-01 3:49PM EDT | 126.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240510C00127000 | 2024-05-01 11:36AM EDT | 127.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240510C00128000 | 2024-05-01 1:31PM EDT | 128.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510C00129000 | 2024-05-01 3:00PM EDT | 129.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSM240510C00130000 | 2024-05-01 3:39PM EDT | 130.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TSM240510C00131000 | 2024-05-01 11:58AM EDT | 131.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240510C00132000 | 2024-05-01 3:08PM EDT | 132.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TSM240510C00133000 | 2024-05-01 3:53PM EDT | 133.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSM240510C00134000 | 2024-05-01 3:51PM EDT | 134.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 0.00% |
| TSM240510C00135000 | 2024-05-01 3:50PM EDT | 135.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.10% |
| TSM240510C00136000 | 2024-05-01 3:57PM EDT | 136.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 1.56% |
| TSM240510C00137000 | 2024-05-01 3:59PM EDT | 137.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 3.13% |
| TSM240510C00138000 | 2024-05-01 3:57PM EDT | 138.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 3.13% |
| TSM240510C00139000 | 2024-05-01 3:32PM EDT | 139.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| TSM240510C00140000 | 2024-05-01 3:58PM EDT | 140.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 6.25% |
| TSM240510C00141000 | 2024-05-01 3:59PM EDT | 141.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| TSM240510C00142000 | 2024-05-01 3:55PM EDT | 142.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| TSM240510C00143000 | 2024-05-01 3:12PM EDT | 143.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| TSM240510C00144000 | 2024-05-01 3:44PM EDT | 144.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| TSM240510C00145000 | 2024-05-01 3:40PM EDT | 145.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 12.50% |
| TSM240510C00146000 | 2024-05-01 3:55PM EDT | 146.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| TSM240510C00147000 | 2024-05-01 3:41PM EDT | 147.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TSM240510C00148000 | 2024-05-01 3:45PM EDT | 148.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TSM240510C00149000 | 2024-05-01 3:30PM EDT | 149.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| TSM240510C00150000 | 2024-05-01 3:34PM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TSM240510C00152500 | 2024-05-01 3:02PM EDT | 152.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| TSM240510C00155000 | 2024-05-01 3:40PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSM240510C00157500 | 2024-05-01 2:06PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSM240510C00160000 | 2024-05-01 3:14PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 25.00% |
| TSM240510C00162500 | 2024-05-01 9:39AM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| TSM240510C00165000 | 2024-05-01 9:30AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240510C00170000 | 2024-04-30 9:30AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240510C00175000 | 2024-05-01 2:07PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM240510C00180000 | 2024-04-30 3:45PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSM240510C00185000 | 2024-04-17 3:45PM EDT | 185.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| TSM240510C00190000 | 2024-04-19 3:22PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240510C00195000 | 2024-04-24 10:20AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSM240510C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSM240510C00205000 | 2024-04-22 11:05AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSM240510P00100000 | 2024-04-30 2:28PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM240510P00105000 | 2024-04-25 1:42PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TSM240510P00110000 | 2024-05-01 12:00PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM240510P00114000 | 2024-05-01 2:10PM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| TSM240510P00115000 | 2024-05-01 1:10PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM240510P00116000 | 2024-05-01 1:28PM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSM240510P00117000 | 2024-05-01 12:58PM EDT | 117.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSM240510P00118000 | 2024-05-01 3:26PM EDT | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSM240510P00119000 | 2024-05-01 11:23AM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM240510P00120000 | 2024-05-01 3:50PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 12.50% |
| TSM240510P00121000 | 2024-05-01 2:05PM EDT | 121.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSM240510P00122000 | 2024-05-01 3:24PM EDT | 122.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSM240510P00123000 | 2024-05-01 3:55PM EDT | 123.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| TSM240510P00124000 | 2024-05-01 2:26PM EDT | 124.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| TSM240510P00125000 | 2024-05-01 3:42PM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 12.50% |
| TSM240510P00126000 | 2024-05-01 1:16PM EDT | 126.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM240510P00127000 | 2024-05-01 12:51PM EDT | 127.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| TSM240510P00128000 | 2024-05-01 3:59PM EDT | 128.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| TSM240510P00129000 | 2024-05-01 3:46PM EDT | 129.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| TSM240510P00130000 | 2024-05-01 3:59PM EDT | 130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 6.25% |
| TSM240510P00131000 | 2024-05-01 3:56PM EDT | 131.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| TSM240510P00132000 | 2024-05-01 3:59PM EDT | 132.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| TSM240510P00133000 | 2024-05-01 3:42PM EDT | 133.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 3.13% |
| TSM240510P00134000 | 2024-05-01 3:58PM EDT | 134.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 1.56% |
| TSM240510P00135000 | 2024-05-01 3:53PM EDT | 135.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.00% |
| TSM240510P00136000 | 2024-05-01 3:39PM EDT | 136.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| TSM240510P00137000 | 2024-05-01 3:38PM EDT | 137.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| TSM240510P00138000 | 2024-05-01 3:26PM EDT | 138.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| TSM240510P00139000 | 2024-05-01 3:49PM EDT | 139.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSM240510P00140000 | 2024-05-01 3:52PM EDT | 140.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| TSM240510P00141000 | 2024-05-01 3:50PM EDT | 141.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSM240510P00142000 | 2024-05-01 3:16PM EDT | 142.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240510P00143000 | 2024-05-01 2:38PM EDT | 143.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240510P00144000 | 2024-05-01 2:40PM EDT | 144.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240510P00145000 | 2024-05-01 3:25PM EDT | 145.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM240510P00146000 | 2024-04-29 10:19AM EDT | 146.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240510P00147000 | 2024-05-01 2:38PM EDT | 147.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240510P00148000 | 2024-04-18 12:15PM EDT | 148.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240510P00149000 | 2024-04-30 9:57AM EDT | 149.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240510P00150000 | 2024-05-01 10:20AM EDT | 150.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240510P00152500 | 2024-04-10 10:34AM EDT | 152.50 | 9.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240510P00155000 | 2024-05-01 3:48PM EDT | 155.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240510P00157500 | 2024-05-01 2:33PM EDT | 157.50 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510P00160000 | 2024-04-29 10:42AM EDT | 160.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510P00165000 | 2024-04-24 3:10PM EDT | 165.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240510P00170000 | 2024-04-15 3:19PM EDT | 170.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.