Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614C00105000 | 2024-05-14 1:42PM EDT | 105.00 | 46.00 | 46.65 | 47.85 | +46.00 | - | - | 1 | 81.74% |
| TSM240614C00110000 | 2024-05-17 3:11PM EDT | 110.00 | 42.06 | 41.40 | 42.90 | +42.06 | - | 1 | 0 | 70.22% |
| TSM240614C00120000 | 2024-05-13 10:46AM EDT | 120.00 | 27.77 | 31.60 | 33.00 | +27.77 | - | 1 | 1 | 57.47% |
| TSM240614C00121000 | 2024-05-16 3:03PM EDT | 121.00 | 32.56 | 30.70 | 31.95 | +32.56 | - | - | 1 | 56.35% |
| TSM240614C00125000 | 2024-05-15 10:52AM EDT | 125.00 | 30.48 | 26.85 | 28.00 | 0.00 | - | 40 | 21 | 51.66% |
| TSM240614C00126000 | 2024-05-08 12:04PM EDT | 126.00 | 17.51 | 25.85 | 27.10 | 0.00 | - | - | 1 | 50.83% |
| TSM240614C00129000 | 2024-05-10 10:31AM EDT | 129.00 | 20.25 | 22.65 | 24.00 | 0.00 | - | 2 | 2 | 53.00% |
| TSM240614C00130000 | 2024-05-14 12:27PM EDT | 130.00 | 21.90 | 21.75 | 23.05 | 0.00 | - | 1 | 2 | 51.81% |
| TSM240614C00131000 | 2024-05-10 3:19PM EDT | 131.00 | 18.90 | 21.15 | 22.15 | 0.00 | - | - | 2 | 51.12% |
| TSM240614C00132000 | 2024-05-17 1:58PM EDT | 132.00 | 20.62 | 19.85 | 21.00 | +2.09 | +11.28% | 2 | 1 | 47.56% |
| TSM240614C00133000 | 2024-05-13 12:11PM EDT | 133.00 | 15.85 | 19.25 | 20.00 | 0.00 | - | 1 | 1 | 45.75% |
| TSM240614C00134000 | 2024-05-07 9:36AM EDT | 134.00 | 10.72 | 17.95 | 19.05 | 0.00 | - | - | 2 | 44.48% |
| TSM240614C00135000 | 2024-05-14 12:37PM EDT | 135.00 | 16.60 | 17.35 | 18.35 | 0.00 | - | 1 | 10 | 45.73% |
| TSM240614C00136000 | 2024-05-17 9:42AM EDT | 136.00 | 18.31 | 16.50 | 17.45 | +0.51 | +2.87% | 3 | 14 | 44.80% |
| TSM240614C00137000 | 2024-05-14 12:03PM EDT | 137.00 | 15.02 | 15.65 | 16.20 | 0.00 | - | 1 | 1 | 40.45% |
| TSM240614C00138000 | 2024-05-17 3:55PM EDT | 138.00 | 15.23 | 14.75 | 15.35 | -2.74 | -15.25% | 5 | 30 | 39.98% |
| TSM240614C00139000 | 2024-05-10 3:14PM EDT | 139.00 | 12.45 | 13.55 | 14.50 | 0.00 | - | 1 | 1 | 39.38% |
| TSM240614C00140000 | 2024-05-17 11:00AM EDT | 140.00 | 14.10 | 13.10 | 13.65 | -1.65 | -10.48% | 4 | 34 | 38.68% |
| TSM240614C00141000 | 2024-05-17 11:21AM EDT | 141.00 | 13.09 | 12.15 | 14.40 | -1.94 | -12.91% | 2 | 21 | 50.09% |
| TSM240614C00142000 | 2024-05-17 10:07AM EDT | 142.00 | 12.70 | 11.15 | 12.20 | -0.40 | -3.05% | 3 | 44 | 38.90% |
| TSM240614C00143000 | 2024-05-17 9:57AM EDT | 143.00 | 11.55 | 10.40 | 11.20 | -0.60 | -4.94% | 1 | 76 | 36.72% |
| TSM240614C00144000 | 2024-05-17 3:01PM EDT | 144.00 | 10.30 | 9.95 | 10.70 | +0.70 | +7.29% | 80 | 3 | 38.09% |
| TSM240614C00145000 | 2024-05-17 3:59PM EDT | 145.00 | 9.50 | 9.25 | 9.70 | -1.09 | -10.29% | 11 | 150 | 35.77% |
| TSM240614C00146000 | 2024-05-16 2:55PM EDT | 146.00 | 9.99 | 8.45 | 9.25 | 0.00 | - | 3 | 37 | 37.09% |
| TSM240614C00147000 | 2024-05-17 3:35PM EDT | 147.00 | 8.20 | 7.75 | 8.60 | -0.70 | -7.87% | 80 | 182 | 36.87% |
| TSM240614C00148000 | 2024-05-16 12:42PM EDT | 148.00 | 9.02 | 7.00 | 7.95 | 0.00 | - | 8 | 109 | 36.48% |
| TSM240614C00149000 | 2024-05-17 1:29PM EDT | 149.00 | 7.10 | 6.75 | 7.35 | -1.45 | -16.96% | 8 | 89 | 36.27% |
| TSM240614C00150000 | 2024-05-17 3:40PM EDT | 150.00 | 6.52 | 6.20 | 6.75 | -0.83 | -11.29% | 29 | 252 | 35.89% |
| TSM240614C00152500 | 2024-05-17 2:51PM EDT | 152.50 | 4.97 | 4.95 | 5.15 | -0.67 | -11.88% | 48 | 212 | 33.64% |
| TSM240614C00155000 | 2024-05-17 3:55PM EDT | 155.00 | 4.12 | 3.90 | 4.10 | -1.02 | -19.84% | 56 | 240 | 33.69% |
| TSM240614C00157500 | 2024-05-17 3:57PM EDT | 157.50 | 3.15 | 3.00 | 3.15 | -1.25 | -28.41% | 45 | 58 | 33.30% |
| TSM240614C00160000 | 2024-05-17 2:56PM EDT | 160.00 | 2.44 | 2.31 | 2.45 | -0.26 | -9.63% | 844 | 1,604 | 33.52% |
| TSM240614C00162500 | 2024-05-17 3:06PM EDT | 162.50 | 1.86 | 1.74 | 1.86 | -0.46 | -19.83% | 8 | 18 | 33.53% |
| TSM240614C00165000 | 2024-05-17 2:48PM EDT | 165.00 | 1.31 | 1.29 | 1.41 | -0.46 | -25.99% | 5 | 1,717 | 33.72% |
| TSM240614C00167500 | 2024-05-17 3:22PM EDT | 167.50 | 1.08 | 0.95 | 1.02 | +1.08 | - | 5 | 4 | 33.52% |
| TSM240614C00170000 | 2024-05-17 3:58PM EDT | 170.00 | 0.76 | 0.71 | 0.76 | -0.22 | -22.45% | 7 | 367 | 33.79% |
| TSM240614C00172500 | 2024-05-17 3:58PM EDT | 172.50 | 0.57 | 0.50 | 0.57 | +0.57 | - | 4 | 0 | 34.16% |
| TSM240614C00175000 | 2024-05-17 11:22AM EDT | 175.00 | 0.50 | 0.37 | 0.44 | -0.19 | -27.54% | 2 | 99 | 34.79% |
| TSM240614C00177500 | 2024-05-17 3:37PM EDT | 177.50 | 0.34 | 0.26 | 0.33 | +0.34 | - | 6 | 0 | 35.21% |
| TSM240614C00180000 | 2024-05-17 11:28AM EDT | 180.00 | 0.29 | 0.22 | 0.27 | -0.07 | -19.44% | 16 | 167 | 36.18% |
| TSM240614C00185000 | 2024-05-17 12:38PM EDT | 185.00 | 0.16 | 0.10 | 0.17 | -0.06 | -27.27% | 1 | 49 | 37.60% |
| TSM240614C00190000 | 2024-05-15 3:39PM EDT | 190.00 | 0.21 | 0.06 | 0.12 | 0.00 | - | 6 | 7 | 39.55% |
| TSM240614C00195000 | 2024-05-17 9:57AM EDT | 195.00 | 0.08 | 0.06 | 0.08 | +0.08 | - | 12 | 0 | 41.02% |
| TSM240614C00200000 | 2024-05-15 12:43PM EDT | 200.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 76 | 78 | 43.75% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614P00105000 | 2024-05-07 1:25PM EDT | 105.00 | 0.13 | 0.03 | 0.11 | 0.00 | - | - | 12 | 58.40% |
| TSM240614P00110000 | 2024-05-16 3:48PM EDT | 110.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 3 | 16 | 54.30% |
| TSM240614P00115000 | 2024-05-16 2:04PM EDT | 115.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 2 | 45 | 50.10% |
| TSM240614P00120000 | 2024-05-17 1:52PM EDT | 120.00 | 0.14 | 0.12 | 0.16 | +0.01 | +7.69% | 2 | 15 | 44.34% |
| TSM240614P00121000 | 2024-05-15 3:17PM EDT | 121.00 | 0.13 | 0.12 | 0.18 | 0.00 | - | 1 | 1 | 43.85% |
| TSM240614P00122000 | 2024-05-17 10:48AM EDT | 122.00 | 0.16 | 0.13 | 0.19 | -0.08 | -33.33% | 1 | 26 | 42.87% |
| TSM240614P00123000 | 2024-05-17 10:25AM EDT | 123.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 1 | 6 | 41.11% |
| TSM240614P00124000 | 2024-05-16 2:16PM EDT | 124.00 | 0.20 | 0.17 | 0.19 | 0.00 | - | 6 | 10 | 40.14% |
| TSM240614P00125000 | 2024-05-17 9:40AM EDT | 125.00 | 0.17 | 0.18 | 0.21 | -0.01 | -5.56% | 1 | 165 | 39.45% |
| TSM240614P00126000 | 2024-05-17 11:15AM EDT | 126.00 | 0.21 | 0.20 | 0.22 | -0.01 | -4.55% | 5 | 27 | 38.43% |
| TSM240614P00127000 | 2024-05-16 2:16PM EDT | 127.00 | 0.24 | 0.22 | 0.24 | 0.00 | - | 6 | 14 | 37.70% |
| TSM240614P00128000 | 2024-05-17 11:54AM EDT | 128.00 | 0.26 | 0.24 | 0.27 | +0.02 | +8.33% | 2 | 19 | 37.16% |
| TSM240614P00129000 | 2024-05-17 2:14PM EDT | 129.00 | 0.31 | 0.26 | 0.30 | -0.09 | -22.50% | 5 | 82 | 36.52% |
| TSM240614P00130000 | 2024-05-17 1:52PM EDT | 130.00 | 0.32 | 0.06 | 0.36 | 0.00 | - | 2 | 311 | 36.48% |
| TSM240614P00131000 | 2024-05-16 11:26AM EDT | 131.00 | 0.32 | 0.33 | 0.37 | 0.00 | - | 1 | 129 | 35.25% |
| TSM240614P00132000 | 2024-05-17 1:58PM EDT | 132.00 | 0.40 | 0.36 | 0.41 | +0.07 | +21.21% | 4 | 633 | 34.57% |
| TSM240614P00133000 | 2024-05-15 1:22PM EDT | 133.00 | 0.37 | 0.43 | 0.47 | 0.00 | - | 2 | 67 | 34.18% |
| TSM240614P00134000 | 2024-05-16 3:49PM EDT | 134.00 | 0.53 | 0.49 | 0.53 | 0.00 | - | 3 | 161 | 33.69% |
| TSM240614P00135000 | 2024-05-17 1:52PM EDT | 135.00 | 0.59 | 0.11 | 0.61 | +0.08 | +15.69% | 10 | 230 | 33.35% |
| TSM240614P00136000 | 2024-05-17 11:58AM EDT | 136.00 | 0.67 | 0.63 | 0.73 | 0.00 | - | 5 | 783 | 33.40% |
| TSM240614P00137000 | 2024-05-17 3:13PM EDT | 137.00 | 0.78 | 0.75 | 0.80 | +0.08 | +11.43% | 5 | 37 | 32.64% |
| TSM240614P00138000 | 2024-05-17 12:30PM EDT | 138.00 | 0.89 | 0.35 | 0.96 | +0.04 | +4.71% | 3 | 74 | 32.81% |
| TSM240614P00139000 | 2024-05-17 3:53PM EDT | 139.00 | 1.00 | 0.45 | 1.10 | +0.12 | +13.64% | 51 | 898 | 32.57% |
| TSM240614P00140000 | 2024-05-17 3:59PM EDT | 140.00 | 1.20 | 1.15 | 1.26 | +0.09 | +8.11% | 22 | 785 | 32.34% |
| TSM240614P00141000 | 2024-05-17 10:12AM EDT | 141.00 | 1.28 | 1.35 | 1.45 | +0.01 | +0.79% | 9 | 43 | 32.20% |
| TSM240614P00142000 | 2024-05-17 3:29PM EDT | 142.00 | 1.54 | 1.54 | 1.63 | 0.00 | - | 18 | 68 | 31.81% |
| TSM240614P00143000 | 2024-05-17 3:54PM EDT | 143.00 | 1.74 | 1.79 | 1.90 | -0.04 | -2.25% | 16 | 81 | 31.98% |
| TSM240614P00144000 | 2024-05-17 3:54PM EDT | 144.00 | 1.99 | 2.05 | 2.17 | -0.01 | -0.50% | 31 | 82 | 31.93% |
| TSM240614P00145000 | 2024-05-17 3:44PM EDT | 145.00 | 2.32 | 2.33 | 2.46 | -0.02 | -0.85% | 50 | 274 | 31.84% |
| TSM240614P00146000 | 2024-05-17 2:13PM EDT | 146.00 | 2.80 | 2.64 | 4.55 | +0.55 | +24.44% | 3 | 37 | 43.56% |
| TSM240614P00147000 | 2024-05-17 2:00PM EDT | 147.00 | 3.05 | 2.00 | 3.15 | +0.18 | +6.27% | 47 | 85 | 31.84% |
| TSM240614P00148000 | 2024-05-17 11:08AM EDT | 148.00 | 3.30 | 3.40 | 3.50 | +3.30 | -3.13% | 9 | 54 | 31.58% |
| TSM240614P00149000 | 2024-05-17 3:04PM EDT | 149.00 | 3.80 | 3.75 | 5.60 | +3.80 | - | 4 | 26 | 42.07% |
| TSM240614P00150000 | 2024-05-17 2:14PM EDT | 150.00 | 4.50 | 4.20 | 4.40 | +0.50 | +12.50% | 58 | 356 | 31.76% |
| TSM240614P00152500 | 2024-05-17 2:51PM EDT | 152.50 | 5.66 | 5.45 | 5.60 | +5.66 | - | 29 | 68 | 31.40% |
| TSM240614P00155000 | 2024-05-17 12:53PM EDT | 155.00 | 7.05 | 6.60 | 7.15 | +1.40 | +24.78% | 12 | 140 | 32.03% |
| TSM240614P00157500 | 2024-05-17 12:00PM EDT | 157.50 | 8.35 | 8.30 | 9.15 | +8.35 | - | 4 | 40 | 34.47% |
| TSM240614P00160000 | 2024-05-16 9:37AM EDT | 160.00 | 8.69 | 9.90 | 11.00 | +8.69 | - | 2 | 3 | 35.13% |
| TSM240614P00162500 | 2024-05-15 10:54AM EDT | 162.50 | 10.20 | 12.05 | 12.95 | +10.20 | - | - | 10 | 35.62% |
© 2024 Yahoo. All rights reserved.