Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240531C00075000 | 2024-04-26 3:30PM EDT | 75.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00100000 | 2024-04-19 9:31AM EDT | 100.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240531C00105000 | 2024-04-18 9:41AM EDT | 105.00 | 27.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240531C00110000 | 2024-04-22 11:29AM EDT | 110.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240531C00115000 | 2024-04-23 11:25AM EDT | 115.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240531C00120000 | 2024-04-30 3:55PM EDT | 120.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| TSM240531C00125000 | 2024-05-01 11:30AM EDT | 125.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00126000 | 2024-05-01 9:34AM EDT | 126.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240531C00127000 | 2024-04-25 2:16PM EDT | 127.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240531C00128000 | 2024-05-01 12:15PM EDT | 128.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240531C00129000 | 2024-04-29 9:42AM EDT | 129.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00130000 | 2024-05-01 2:23PM EDT | 130.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240531C00131000 | 2024-05-01 11:57AM EDT | 131.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531C00132000 | 2024-05-01 11:59AM EDT | 132.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM240531C00133000 | 2024-05-01 3:36PM EDT | 133.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSM240531C00134000 | 2024-05-01 3:38PM EDT | 134.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSM240531C00135000 | 2024-05-01 3:59PM EDT | 135.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.05% |
| TSM240531C00136000 | 2024-05-01 2:58PM EDT | 136.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| TSM240531C00137000 | 2024-05-01 2:58PM EDT | 137.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| TSM240531C00138000 | 2024-05-01 2:41PM EDT | 138.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| TSM240531C00139000 | 2024-05-01 3:30PM EDT | 139.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| TSM240531C00140000 | 2024-05-01 3:56PM EDT | 140.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| TSM240531C00141000 | 2024-05-01 1:12PM EDT | 141.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TSM240531C00142000 | 2024-05-01 3:30PM EDT | 142.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSM240531C00143000 | 2024-05-01 3:02PM EDT | 143.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSM240531C00144000 | 2024-05-01 11:48AM EDT | 144.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSM240531C00145000 | 2024-05-01 3:59PM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| TSM240531C00146000 | 2024-05-01 3:23PM EDT | 146.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSM240531C00147000 | 2024-05-01 3:30PM EDT | 147.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSM240531C00148000 | 2024-05-01 11:44AM EDT | 148.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM240531C00149000 | 2024-05-01 11:47AM EDT | 149.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM240531C00150000 | 2024-05-01 3:49PM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TSM240531C00152500 | 2024-05-01 2:33PM EDT | 152.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TSM240531C00155000 | 2024-05-01 3:13PM EDT | 155.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSM240531C00157500 | 2024-05-01 11:49AM EDT | 157.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM240531C00160000 | 2024-05-01 12:20PM EDT | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSM240531C00162500 | 2024-04-29 11:43AM EDT | 162.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240531C00165000 | 2024-05-01 12:01PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240531C00170000 | 2024-05-01 3:50PM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSM240531C00175000 | 2024-05-01 1:52PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240531C00180000 | 2024-05-01 11:41AM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM240531C00185000 | 2024-04-29 11:28AM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240531C00190000 | 2024-04-16 10:01AM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSM240531C00195000 | 2024-04-26 9:30AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM240531C00200000 | 2024-04-26 1:01PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM240531C00205000 | 2024-04-26 9:30AM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240531P00090000 | 2024-04-19 1:16PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240531P00095000 | 2024-05-01 12:01PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240531P00100000 | 2024-05-01 11:54AM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TSM240531P00105000 | 2024-05-01 1:26PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240531P00110000 | 2024-05-01 2:39PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240531P00115000 | 2024-05-01 2:17PM EDT | 115.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| TSM240531P00119000 | 2024-05-01 3:02PM EDT | 119.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240531P00120000 | 2024-05-01 3:00PM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TSM240531P00121000 | 2024-05-01 9:32AM EDT | 121.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSM240531P00122000 | 2024-04-30 11:36AM EDT | 122.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSM240531P00123000 | 2024-05-01 10:58AM EDT | 123.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM240531P00124000 | 2024-05-01 1:51PM EDT | 124.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSM240531P00125000 | 2024-05-01 2:40PM EDT | 125.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TSM240531P00126000 | 2024-05-01 10:23AM EDT | 126.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM240531P00127000 | 2024-05-01 3:29PM EDT | 127.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM240531P00128000 | 2024-05-01 2:44PM EDT | 128.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| TSM240531P00129000 | 2024-05-01 3:26PM EDT | 129.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSM240531P00130000 | 2024-05-01 3:45PM EDT | 130.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TSM240531P00131000 | 2024-05-01 2:31PM EDT | 131.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM240531P00132000 | 2024-05-01 9:57AM EDT | 132.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSM240531P00133000 | 2024-05-01 3:00PM EDT | 133.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TSM240531P00134000 | 2024-05-01 3:59PM EDT | 134.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| TSM240531P00135000 | 2024-05-01 3:31PM EDT | 135.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSM240531P00136000 | 2024-05-01 11:14AM EDT | 136.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM240531P00137000 | 2024-04-30 3:20PM EDT | 137.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM240531P00138000 | 2024-05-01 2:44PM EDT | 138.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM240531P00139000 | 2024-05-01 3:24PM EDT | 139.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240531P00140000 | 2024-05-01 3:04PM EDT | 140.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240531P00141000 | 2024-04-30 10:36AM EDT | 141.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240531P00142000 | 2024-04-30 10:35AM EDT | 142.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531P00143000 | 2024-04-18 10:28AM EDT | 143.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531P00145000 | 2024-04-26 3:21PM EDT | 145.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240531P00146000 | 2024-04-22 1:04PM EDT | 146.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531P00147000 | 2024-04-11 10:14AM EDT | 147.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240531P00148000 | 2024-04-12 11:37AM EDT | 148.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240531P00149000 | 2024-04-26 12:30PM EDT | 149.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSM240531P00150000 | 2024-05-01 1:21PM EDT | 150.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240531P00155000 | 2024-04-25 11:35AM EDT | 155.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.