Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 101.85 | 0.00 | - | 28 | 14 | 45.00 | 0.01 | 0.00 | - | 100 | 1,054 |
| 48.45 | 0.00 | - | 1 | 1 | 50.00 | 0.03 | 0.00 | - | 2 | 132 |
| 75.20 | 0.00 | - | 1 | 1 | 55.00 | 0.04 | 0.00 | - | 2 | 255 |
| 42.55 | 0.00 | - | - | 2 | 60.00 | 0.03 | 0.00 | - | 1 | 123 |
| 71.70 | 0.00 | - | 3 | 1 | 65.00 | 0.04 | 0.00 | - | 1 | 154 |
| 73.41 | 0.00 | - | 14 | 47 | 70.00 | 0.01 | 0.00 | - | 1 | 169 |
| 63.00 | 0.00 | - | 1 | 28 | 75.00 | 0.03 | 0.00 | - | 1 | 246 |
| 69.00 | +6.53 | +10.45% | 1 | 99 | 80.00 | 0.02 | 0.00 | - | 1 | 3,215 |
| 50.62 | 0.00 | - | 4 | 223 | 85.00 | 0.01 | -0.01 | -50.00% | 1 | 2,379 |
| 52.05 | 0.00 | - | 100 | 531 | 90.00 | 0.01 | 0.00 | - | 30 | 2,441 |
| 54.60 | +7.75 | +16.54% | 39 | 215 | 95.00 | 0.01 | -0.01 | -50.00% | 5 | 3,674 |
| 48.65 | +6.33 | +14.96% | 160 | 38,388 | 100.00 | 0.02 | +0.01 | +100.00% | 1 | 5,032 |
| 44.50 | +7.05 | +18.83% | 1 | 1,335 | 105.00 | 0.01 | -0.02 | -66.67% | 29 | 2,644 |
| 40.34 | +7.34 | +22.24% | 14 | 2,941 | 110.00 | 0.02 | +0.01 | +100.00% | 12 | 2,571 |
| 14.50 | 0.00 | - | - | 3 | 114.00 | 0.02 | -0.01 | -33.33% | 17 | 197 |
| 35.40 | +9.01 | +34.14% | 3 | 3,509 | 115.00 | 0.01 | -0.02 | -66.67% | 33 | 10,725 |
| 22.90 | 0.00 | - | 4 | 5 | 116.00 | 0.03 | 0.00 | - | 70 | 100 |
| - | - | - | - | - | 117.00 | 0.01 | -0.02 | -66.67% | 100 | 49 |
| 11.05 | 0.00 | - | - | 8 | 118.00 | 0.03 | 0.00 | - | 10 | 453 |
| 23.25 | 0.00 | - | 2 | 5 | 119.00 | 0.03 | -0.02 | -40.00% | 1 | 58 |
| 29.36 | +6.75 | +29.85% | 49 | 44,798 | 120.00 | 0.02 | -0.02 | -50.00% | 82 | 7,129 |
| 17.45 | 0.00 | - | - | 3 | 121.00 | 0.06 | 0.00 | - | 10 | 244 |
| 16.00 | 0.00 | - | 2 | 15 | 122.00 | 0.04 | 0.00 | - | 6 | 237 |
| 26.03 | +6.21 | +31.33% | 3 | 13 | 123.00 | 0.04 | 0.00 | - | 1 | 130 |
| 15.10 | 0.00 | - | 1 | 65 | 124.00 | 0.02 | -0.06 | -75.00% | 22 | 230 |
| 24.18 | +6.04 | +33.30% | 759 | 7,004 | 125.00 | 0.05 | -0.01 | -16.67% | 306 | 6,074 |
| 22.97 | +7.12 | +44.92% | 5 | 85 | 126.00 | 0.04 | -0.03 | -42.86% | 4 | 296 |
| 23.49 | +8.97 | +61.78% | 1 | 161 | 127.00 | 0.03 | -0.05 | -62.50% | 3 | 525 |
| 22.32 | +7.02 | +45.88% | 2 | 496 | 128.00 | 0.03 | -0.06 | -66.67% | 43 | 711 |
| 20.03 | +6.28 | +45.67% | 3 | 31 | 129.00 | 0.03 | -0.08 | -72.73% | 2,015 | 364 |
| 19.11 | +6.11 | +47.00% | 281 | 3,941 | 130.00 | 0.04 | -0.08 | -66.67% | 268 | 5,891 |
| 18.12 | +6.50 | +55.94% | 21 | 170 | 131.00 | 0.04 | -0.11 | -73.33% | 214 | 493 |
| 17.85 | +7.15 | +66.82% | 13 | 457 | 132.00 | 0.04 | -0.15 | -78.95% | 65 | 389 |
| 16.68 | +7.23 | +76.51% | 12 | 158 | 133.00 | 0.05 | -0.22 | -81.48% | 59 | 585 |
| 15.35 | +5.97 | +63.65% | 6 | 247 | 134.00 | 0.06 | -0.23 | -79.31% | 86 | 3,148 |
| 14.35 | +6.05 | +72.89% | 712 | 6,090 | 135.00 | 0.08 | -0.34 | -80.95% | 932 | 4,226 |
| 13.86 | +6.50 | +88.32% | 116 | 299 | 136.00 | 0.07 | -0.45 | -86.54% | 196 | 1,133 |
| 12.77 | +6.22 | +94.96% | 24 | 367 | 137.00 | 0.11 | -0.60 | -84.51% | 278 | 1,534 |
| 11.05 | +5.11 | +86.03% | 672 | 924 | 138.00 | 0.12 | -0.76 | -86.36% | 276 | 527 |
| 10.50 | +5.30 | +101.92% | 15 | 568 | 139.00 | 0.16 | -0.95 | -85.59% | 193 | 582 |
| 9.60 | +5.35 | +125.88% | 1,530 | 19,142 | 140.00 | 0.20 | -1.20 | -85.71% | 2,203 | 4,548 |
| 8.76 | +5.06 | +136.76% | 54 | 1,844 | 141.00 | 0.28 | -1.55 | -84.70% | 348 | 266 |
| 7.86 | +4.66 | +145.62% | 548 | 3,374 | 142.00 | 0.35 | -1.83 | -83.94% | 904 | 445 |
| 6.83 | +4.12 | +152.03% | 177 | 393 | 143.00 | 0.46 | -2.24 | -82.96% | 814 | 253 |
| 6.10 | +3.85 | +171.11% | 139 | 367 | 144.00 | 0.62 | -2.73 | -81.49% | 608 | 148 |
| 5.25 | +3.42 | +186.89% | 8,660 | 7,565 | 145.00 | 0.82 | -3.03 | -78.70% | 1,796 | 1,845 |
| 4.60 | +3.17 | +221.68% | 2,952 | 199 | 146.00 | 1.08 | -3.87 | -78.18% | 725 | 60 |
| 3.80 | +2.58 | +211.48% | 1,175 | 170 | 147.00 | 1.41 | -3.74 | -72.62% | 1,441 | 19 |
| 3.20 | +2.24 | +233.33% | 2,525 | 106 | 148.00 | 1.77 | -4.57 | -72.08% | 2,591 | 15 |
| 2.68 | +1.88 | +235.00% | 2,711 | 206 | 149.00 | 2.25 | -5.05 | -69.18% | 1,566 | 2 |
| 2.24 | +1.63 | +267.21% | 18,534 | 21,573 | 150.00 | 2.81 | -4.69 | -62.53% | 3,754 | 1,193 |
| 1.30 | +0.96 | +282.35% | 4,720 | 1,052 | 152.50 | 4.30 | -5.45 | -55.90% | 281 | 24 |
| 0.69 | +0.50 | +263.16% | 6,552 | 21,172 | 155.00 | 6.70 | -6.95 | -50.92% | 98 | 3 |
| 0.38 | +0.03 | +8.57% | 2,936 | 60 | 157.50 | - | - | - | - | - |
| 0.20 | +0.13 | +185.71% | 3,777 | 18,422 | 160.00 | 11.05 | -7.45 | -40.27% | 4 | 0 |
| 0.10 | +0.02 | +25.00% | 111 | 2 | 162.50 | - | - | - | - | - |
| 0.06 | +0.03 | +100.00% | 550 | 10,919 | 165.00 | 22.75 | 0.00 | - | 1 | 0 |
| 0.04 | +0.01 | +33.33% | 508 | 4,995 | 170.00 | 36.20 | 0.00 | - | 4 | 0 |
| 0.02 | +0.01 | +100.00% | 287 | 13,079 | 175.00 | 33.30 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 248 | 15,306 | 180.00 | 35.92 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 226 | 3,445 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 1,632 | 190.00 | 48.85 | 0.00 | - | 3 | 0 |
| 0.10 | 0.00 | - | 5 | 1,386 | 195.00 | 46.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 123 | 6,840 | 200.00 | 71.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,564 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3,193 | 220.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.