Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00045000 | 2024-04-11 1:52PM EDT | 45.00 | 101.85 | 91.05 | 94.55 | 0.00 | - | 28 | 14 | 293.55% |
| TSM240517C00050000 | 2023-12-06 1:26PM EDT | 50.00 | 48.45 | 50.25 | 50.75 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240517C00055000 | 2024-04-19 9:46AM EDT | 55.00 | 75.20 | 81.05 | 84.60 | 0.00 | - | 1 | 1 | 247.46% |
| TSM240517C00060000 | 2024-01-10 2:36PM EDT | 60.00 | 42.55 | 73.15 | 74.60 | 0.00 | - | - | 2 | 0.00% |
| TSM240517C00065000 | 2024-03-27 10:24AM EDT | 65.00 | 71.50 | 71.85 | 74.55 | 0.00 | - | 3 | 4 | 205.66% |
| TSM240517C00070000 | 2024-04-19 3:41PM EDT | 70.00 | 58.47 | 66.15 | 69.65 | 0.00 | - | 1 | 50 | 191.41% |
| TSM240517C00075000 | 2024-04-17 12:37PM EDT | 75.00 | 63.00 | 62.35 | 64.70 | 0.00 | - | 1 | 28 | 124.61% |
| TSM240517C00080000 | 2024-04-22 3:58PM EDT | 80.00 | 50.20 | 57.35 | 59.70 | 0.00 | - | 8 | 132 | 112.70% |
| TSM240517C00085000 | 2024-04-19 1:42PM EDT | 85.00 | 43.03 | 52.35 | 54.75 | 0.00 | - | 1 | 223 | 103.32% |
| TSM240517C00090000 | 2024-04-19 1:42PM EDT | 90.00 | 38.08 | 47.35 | 49.75 | 0.00 | - | 1 | 569 | 92.58% |
| TSM240517C00095000 | 2024-04-26 11:59AM EDT | 95.00 | 43.37 | 42.40 | 44.80 | +7.59 | +21.21% | 5 | 218 | 85.06% |
| TSM240517C00100000 | 2024-04-26 3:41PM EDT | 100.00 | 38.37 | 37.40 | 39.75 | +4.05 | +11.80% | 2 | 38,383 | 73.83% |
| TSM240517C00105000 | 2024-04-25 1:27PM EDT | 105.00 | 32.00 | 32.40 | 34.85 | 0.00 | - | 2 | 1,334 | 66.36% |
| TSM240517C00110000 | 2024-04-26 1:13PM EDT | 110.00 | 28.37 | 27.50 | 29.85 | +0.37 | +1.32% | 3 | 3,014 | 58.55% |
| TSM240517C00115000 | 2024-04-26 2:34PM EDT | 115.00 | 24.15 | 22.70 | 24.95 | +5.30 | +28.12% | 1 | 3,528 | 53.03% |
| TSM240517C00120000 | 2024-04-26 2:28PM EDT | 120.00 | 18.60 | 18.35 | 19.55 | +0.85 | +4.79% | 19 | 44,886 | 55.42% |
| TSM240517C00125000 | 2024-04-26 2:50PM EDT | 125.00 | 13.85 | 13.80 | 14.65 | -0.15 | -1.07% | 181 | 7,168 | 45.24% |
| TSM240517C00130000 | 2024-04-26 3:44PM EDT | 130.00 | 9.80 | 9.85 | 10.50 | +0.25 | +2.62% | 487 | 4,754 | 41.77% |
| TSM240517C00135000 | 2024-04-26 3:59PM EDT | 135.00 | 6.50 | 6.35 | 6.50 | +0.95 | +17.12% | 378 | 7,502 | 35.69% |
| TSM240517C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 3.75 | 3.65 | 3.80 | +0.35 | +10.29% | 927 | 20,967 | 34.56% |
| TSM240517C00145000 | 2024-04-26 3:59PM EDT | 145.00 | 2.00 | 1.91 | 2.05 | +0.15 | +8.11% | 706 | 6,088 | 34.34% |
| TSM240517C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 1.01 | 0.91 | 1.03 | +0.11 | +12.22% | 1,018 | 21,004 | 34.52% |
| TSM240517C00155000 | 2024-04-26 3:59PM EDT | 155.00 | 0.48 | 0.44 | 0.50 | +0.02 | +4.35% | 124 | 14,173 | 35.11% |
| TSM240517C00160000 | 2024-04-26 3:56PM EDT | 160.00 | 0.22 | 0.22 | 0.26 | -0.03 | -12.00% | 551 | 18,014 | 36.52% |
| TSM240517C00165000 | 2024-04-26 3:13PM EDT | 165.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 73 | 11,324 | 37.60% |
| TSM240517C00170000 | 2024-04-26 3:38PM EDT | 170.00 | 0.06 | 0.06 | 0.10 | -0.02 | -25.00% | 144 | 5,190 | 41.11% |
| TSM240517C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 14 | 13,186 | 43.75% |
| TSM240517C00180000 | 2024-04-26 3:39PM EDT | 180.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 318 | 15,331 | 44.92% |
| TSM240517C00185000 | 2024-04-26 2:12PM EDT | 185.00 | 0.01 | 0.01 | 0.15 | -0.03 | -75.00% | 4 | 3,461 | 53.32% |
| TSM240517C00190000 | 2024-04-26 11:09AM EDT | 190.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 59 | 1,618 | 58.30% |
| TSM240517C00195000 | 2024-04-25 12:46PM EDT | 195.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 1,322 | 61.91% |
| TSM240517C00200000 | 2024-04-25 12:48PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,872 | 50.00% |
| TSM240517C00210000 | 2024-04-25 3:51PM EDT | 210.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 11 | 1,535 | 67.97% |
| TSM240517C00220000 | 2024-04-26 11:06AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 2,522 | 60.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00045000 | 2024-04-19 9:47AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,054 | 154.69% |
| TSM240517P00050000 | 2024-03-14 9:37AM EDT | 50.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 129 | 178.13% |
| TSM240517P00055000 | 2024-03-11 10:14AM EDT | 55.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 2 | 255 | 169.53% |
| TSM240517P00060000 | 2024-04-08 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 123 | 120.31% |
| TSM240517P00065000 | 2024-04-15 2:27PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 115.63% |
| TSM240517P00070000 | 2024-04-08 2:38PM EDT | 70.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | 2 | 170 | 131.64% |
| TSM240517P00075000 | 2024-04-23 3:33PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 246 | 94.53% |
| TSM240517P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 5 | 3,215 | 93.36% |
| TSM240517P00085000 | 2024-04-24 9:50AM EDT | 85.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 2,385 | 82.81% |
| TSM240517P00090000 | 2024-04-23 3:32PM EDT | 90.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 2,442 | 68.36% |
| TSM240517P00095000 | 2024-04-25 2:48PM EDT | 95.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 3,734 | 63.67% |
| TSM240517P00100000 | 2024-04-26 2:38PM EDT | 100.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1,661 | 3,772 | 58.59% |
| TSM240517P00105000 | 2024-04-26 3:51PM EDT | 105.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 94 | 2,527 | 51.37% |
| TSM240517P00110000 | 2024-04-26 3:53PM EDT | 110.00 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 158 | 2,414 | 46.48% |
| TSM240517P00115000 | 2024-04-26 3:59PM EDT | 115.00 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 6,895 | 4,276 | 41.70% |
| TSM240517P00120000 | 2024-04-26 3:49PM EDT | 120.00 | 0.27 | 0.24 | 0.30 | -0.14 | -34.15% | 250 | 7,400 | 37.94% |
| TSM240517P00125000 | 2024-04-26 3:58PM EDT | 125.00 | 0.58 | 0.55 | 0.59 | -0.29 | -33.33% | 305 | 6,639 | 34.62% |
| TSM240517P00130000 | 2024-04-26 3:57PM EDT | 130.00 | 1.35 | 1.22 | 1.37 | -0.55 | -28.95% | 408 | 6,880 | 33.57% |
| TSM240517P00135000 | 2024-04-26 3:57PM EDT | 135.00 | 2.68 | 2.69 | 2.82 | -0.89 | -24.93% | 276 | 4,171 | 32.65% |
| TSM240517P00140000 | 2024-04-26 3:57PM EDT | 140.00 | 5.25 | 5.00 | 5.10 | -1.00 | -16.00% | 210 | 4,423 | 31.52% |
| TSM240517P00145000 | 2024-04-26 3:59PM EDT | 145.00 | 8.40 | 7.95 | 8.45 | -0.75 | -8.20% | 38 | 1,912 | 31.69% |
| TSM240517P00150000 | 2024-04-26 12:39PM EDT | 150.00 | 12.55 | 11.25 | 13.35 | -0.85 | -6.34% | 27 | 1,206 | 41.26% |
| TSM240517P00155000 | 2024-04-24 9:35AM EDT | 155.00 | 19.42 | 15.80 | 18.05 | 0.00 | - | 1 | 0 | 47.07% |
| TSM240517P00160000 | 2024-04-19 2:34PM EDT | 160.00 | 32.20 | 20.75 | 22.00 | 0.00 | - | 170 | 0 | 37.60% |
| TSM240517P00165000 | 2024-04-10 3:15PM EDT | 165.00 | 20.80 | 25.60 | 28.00 | 0.00 | - | 4 | 0 | 62.13% |
| TSM240517P00170000 | 2024-04-18 11:00AM EDT | 170.00 | 36.20 | 30.60 | 33.00 | 0.00 | - | 4 | 0 | 69.19% |
| TSM240517P00175000 | 2024-03-12 3:23PM EDT | 175.00 | 33.30 | 27.85 | 29.25 | 0.00 | - | 1 | 2 | 0.00% |
| TSM240517P00180000 | 2024-04-04 1:59PM EDT | 180.00 | 35.92 | 40.60 | 42.95 | 0.00 | - | 1 | 0 | 81.30% |
| TSM240517P00190000 | 2024-03-22 12:04PM EDT | 190.00 | 48.85 | 61.50 | 63.00 | 0.00 | - | 3 | 0 | 190.80% |
| TSM240517P00195000 | 2024-03-07 3:58PM EDT | 195.00 | 46.35 | 53.15 | 54.60 | 0.00 | - | - | 0 | 0.00% |
| TSM240517P00200000 | 2024-02-13 11:59AM EDT | 200.00 | 71.20 | 58.85 | 62.60 | 0.00 | - | - | 0 | 96.44% |
© 2024 Yahoo. All rights reserved.