Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 63.10 | 0.00 | - | 1 | 1 | 75.00 | 0.03 | 0.00 | - | 3 | 3 |
| 51.00 | 0.00 | - | 6 | 6 | 90.00 | 0.01 | -0.04 | -80.00% | 1 | 2 |
| - | - | - | - | - | 95.00 | 0.04 | 0.00 | - | 2 | 8 |
| 30.35 | 0.00 | - | 5 | 5 | 100.00 | 0.05 | -0.02 | -28.57% | 6 | 130 |
| 27.42 | 0.00 | - | - | 1 | 105.00 | 0.05 | -0.01 | -16.67% | 2 | 63 |
| 31.83 | 0.00 | - | 1 | 5 | 110.00 | 0.09 | 0.00 | - | 1 | 86 |
| 26.25 | 0.00 | - | 20 | 20 | 115.00 | 0.08 | -0.03 | -27.27% | 7 | 745 |
| - | - | - | - | - | 119.00 | 0.10 | -0.07 | -41.18% | 2 | 26 |
| 29.34 | +7.93 | +37.04% | 175 | 185 | 120.00 | 0.10 | -0.07 | -41.18% | 20 | 398 |
| - | - | - | - | - | 121.00 | 0.28 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 122.00 | 0.21 | 0.00 | - | 6 | 30 |
| - | - | - | - | - | 123.00 | 0.17 | -0.07 | -29.17% | 1 | 17 |
| - | - | - | - | - | 124.00 | 0.14 | -0.16 | -53.33% | 2 | 126 |
| 25.00 | +7.15 | +40.06% | 21 | 15 | 125.00 | 0.15 | -0.15 | -50.00% | 62 | 404 |
| 23.35 | +10.65 | +83.86% | 1 | 4 | 126.00 | 0.17 | -0.18 | -51.43% | 20 | 157 |
| 22.75 | +6.80 | +42.63% | 5 | 6 | 127.00 | 0.19 | -0.25 | -56.82% | 18 | 158 |
| 21.47 | +6.32 | +41.72% | 4 | 109 | 128.00 | 0.20 | -0.27 | -57.45% | 6 | 66 |
| 14.20 | 0.00 | - | 3 | 8 | 129.00 | 0.23 | -0.42 | -64.62% | 6 | 38 |
| 20.85 | +7.25 | +53.31% | 9 | 110 | 130.00 | 0.26 | -0.40 | -60.61% | 87 | 540 |
| 19.30 | +5.10 | +35.92% | 15 | 33 | 131.00 | 0.30 | -0.75 | -71.43% | 14 | 333 |
| 17.67 | +5.10 | +40.57% | 4 | 126 | 132.00 | 0.34 | -0.60 | -63.83% | 23 | 413 |
| 16.81 | +6.01 | +55.65% | 33 | 78 | 133.00 | 0.39 | -0.64 | -62.14% | 20 | 77 |
| 15.88 | +5.53 | +53.43% | 102 | 249 | 134.00 | 0.46 | -0.82 | -64.06% | 11 | 47 |
| 15.13 | +5.53 | +57.60% | 11 | 202 | 135.00 | 0.52 | -0.95 | -64.63% | 171 | 1,288 |
| 14.53 | +5.74 | +65.30% | 6 | 57 | 136.00 | 0.57 | -1.11 | -66.07% | 20 | 762 |
| 13.15 | +5.00 | +61.35% | 36 | 145 | 137.00 | 0.69 | -1.49 | -68.35% | 29 | 41 |
| 13.26 | +5.97 | +81.89% | 17 | 97 | 138.00 | 0.87 | -1.38 | -61.33% | 20 | 113 |
| 12.10 | +5.30 | +77.94% | 10 | 103 | 139.00 | 0.95 | -1.87 | -66.31% | 19 | 92 |
| 10.75 | +4.55 | +73.39% | 194 | 581 | 140.00 | 1.17 | -2.53 | -68.38% | 215 | 144 |
| 10.00 | +4.40 | +78.57% | 103 | 169 | 141.00 | 1.43 | -2.77 | -65.95% | 15 | 66 |
| 9.28 | +4.21 | +83.04% | 50 | 113 | 142.00 | 1.71 | -2.16 | -55.81% | 142 | 64 |
| 8.50 | +3.90 | +84.78% | 52 | 157 | 143.00 | 1.95 | -2.36 | -54.76% | 34 | 67 |
| 8.39 | +4.34 | +107.16% | 46 | 160 | 144.00 | 2.14 | -3.01 | -58.45% | 4 | 20 |
| 7.11 | +3.36 | +89.60% | 198 | 466 | 145.00 | 2.50 | -3.50 | -58.33% | 110 | 23 |
| 6.60 | +3.25 | +97.01% | 99 | 235 | 146.00 | 2.98 | -3.07 | -50.74% | 72 | 4 |
| 6.30 | +3.42 | +118.75% | 43 | 157 | 147.00 | 3.40 | -6.10 | -64.21% | 17 | 1 |
| 5.47 | +2.90 | +112.84% | 125 | 112 | 148.00 | 3.90 | -7.05 | -64.38% | 68 | 2 |
| 4.75 | +2.47 | +108.33% | 151 | 125 | 149.00 | 4.45 | -6.35 | -58.80% | 11 | 10 |
| 4.45 | +2.42 | +119.21% | 1,125 | 548 | 150.00 | 5.00 | -5.00 | -50.00% | 84 | 2 |
| 3.39 | +1.97 | +138.73% | 134 | 129 | 152.50 | - | - | - | - | - |
| 2.50 | +1.47 | +142.72% | 556 | 150 | 155.00 | 7.21 | -13.69 | -65.50% | 39 | 7 |
| 2.30 | +1.59 | +223.94% | 114 | 41 | 157.50 | - | - | - | - | - |
| 1.27 | +0.76 | +149.02% | 230 | 150 | 160.00 | - | - | - | - | - |
| 0.90 | +0.44 | +95.65% | 608 | 68 | 162.50 | - | - | - | - | - |
| 0.64 | +0.26 | +68.42% | 44 | 58 | 165.00 | - | - | - | - | - |
| 0.33 | +0.19 | +135.71% | 205 | 41 | 170.00 | - | - | - | - | - |
| 0.19 | +0.08 | +72.73% | 22 | 10 | 175.00 | - | - | - | - | - |
| 0.11 | +0.04 | +57.14% | 10 | 314 | 180.00 | - | - | - | - | - |
| 0.09 | +0.05 | +125.00% | 22 | 102 | 185.00 | - | - | - | - | - |
| 0.06 | -0.34 | -85.00% | 4 | 1 | 190.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 3 | 195.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 2 | 200.00 | - | - | - | - | - |
| 0.15 | -0.10 | -40.00% | 7 | 3 | 205.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.