Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00045000 | 2024-04-15 1:47PM EDT | 45.00 | 95.60 | 110.25 | 111.60 | 0.00 | - | 20 | 220 | 304.59% |
| TSM240621C00050000 | 2024-01-18 10:35AM EDT | 50.00 | 61.60 | 76.25 | 79.05 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240621C00055000 | 2024-03-07 10:30AM EDT | 55.00 | 90.35 | 85.15 | 87.50 | 0.00 | - | 6 | 17 | 0.00% |
| TSM240621C00060000 | 2024-04-10 9:30AM EDT | 60.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| TSM240621C00065000 | 2023-12-20 3:53PM EDT | 65.00 | 37.90 | 49.05 | 53.00 | 0.00 | - | 4 | 38 | 0.00% |
| TSM240621C00070000 | 2024-05-14 11:04AM EDT | 70.00 | 80.28 | 82.10 | 83.10 | 0.00 | - | 1 | 67 | 123.93% |
| TSM240621C00075000 | 2024-05-13 2:43PM EDT | 75.00 | 72.12 | 76.80 | 78.05 | 0.00 | - | 5 | 116 | 103.32% |
| TSM240621C00080000 | 2024-05-15 1:23PM EDT | 80.00 | 75.70 | 72.05 | 73.15 | 0.00 | - | 1 | 638 | 104.59% |
| TSM240621C00085000 | 2024-05-15 9:35AM EDT | 85.00 | 70.00 | 67.20 | 68.20 | 0.00 | - | 2 | 334 | 99.80% |
| TSM240621C00090000 | 2024-05-15 11:54AM EDT | 90.00 | 65.41 | 61.95 | 63.15 | 0.00 | - | 4 | 1,016 | 85.35% |
| TSM240621C00095000 | 2024-05-15 3:30PM EDT | 95.00 | 61.12 | 57.00 | 58.20 | 0.00 | - | 1 | 3,019 | 79.54% |
| TSM240621C00100000 | 2024-05-15 3:51PM EDT | 100.00 | 54.70 | 52.40 | 53.30 | -0.95 | -1.71% | 1 | 5,068 | 79.35% |
| TSM240621C00105000 | 2024-05-16 3:39PM EDT | 105.00 | 48.45 | 47.10 | 48.35 | +6.00 | +14.13% | 21 | 7,243 | 68.36% |
| TSM240621C00110000 | 2024-05-16 10:07AM EDT | 110.00 | 44.27 | 42.25 | 43.40 | -1.70 | -3.70% | 10 | 3,330 | 63.48% |
| TSM240621C00115000 | 2024-05-15 3:23PM EDT | 115.00 | 41.25 | 37.30 | 38.25 | 0.00 | - | 33 | 16,552 | 55.18% |
| TSM240621C00120000 | 2024-05-16 11:41AM EDT | 120.00 | 33.00 | 32.40 | 33.30 | -3.37 | -9.27% | 23 | 12,331 | 56.74% |
| TSM240621C00125000 | 2024-05-16 3:03PM EDT | 125.00 | 28.69 | 27.35 | 28.40 | -2.98 | -9.41% | 2 | 5,636 | 50.39% |
| TSM240621C00130000 | 2024-05-16 3:42PM EDT | 130.00 | 23.75 | 22.90 | 23.45 | -3.06 | -11.41% | 54 | 8,763 | 43.35% |
| TSM240621C00135000 | 2024-05-16 3:54PM EDT | 135.00 | 18.90 | 18.25 | 18.75 | -2.19 | -10.38% | 43 | 6,512 | 38.50% |
| TSM240621C00140000 | 2024-05-16 3:39PM EDT | 140.00 | 14.70 | 13.90 | 14.75 | -2.60 | -15.03% | 133 | 23,249 | 37.76% |
| TSM240621C00145000 | 2024-05-16 3:36PM EDT | 145.00 | 11.13 | 10.10 | 10.80 | -1.95 | -14.91% | 270 | 10,167 | 34.78% |
| TSM240621C00150000 | 2024-05-16 3:55PM EDT | 150.00 | 7.48 | 7.25 | 7.45 | -2.12 | -22.08% | 115 | 11,988 | 32.69% |
| TSM240621C00155000 | 2024-05-16 3:57PM EDT | 155.00 | 5.05 | 4.85 | 5.00 | -1.65 | -24.63% | 8,901 | 15,980 | 32.24% |
| TSM240621C00160000 | 2024-05-16 3:56PM EDT | 160.00 | 3.20 | 3.05 | 3.20 | -1.19 | -27.11% | 300 | 12,171 | 32.00% |
| TSM240621C00165000 | 2024-05-16 3:57PM EDT | 165.00 | 1.96 | 1.88 | 1.96 | -0.79 | -28.73% | 992 | 9,873 | 31.92% |
| TSM240621C00170000 | 2024-05-16 3:49PM EDT | 170.00 | 1.20 | 1.11 | 1.19 | -0.50 | -29.41% | 1,199 | 2,790 | 32.25% |
| TSM240621C00175000 | 2024-05-16 2:53PM EDT | 175.00 | 0.77 | 0.65 | 0.73 | -0.23 | -23.00% | 350 | 3,929 | 32.91% |
| TSM240621C00180000 | 2024-05-16 3:49PM EDT | 180.00 | 0.46 | 0.39 | 0.45 | -0.23 | -33.33% | 90 | 4,555 | 33.69% |
| TSM240621C00185000 | 2024-05-16 3:59PM EDT | 185.00 | 0.28 | 0.24 | 0.28 | -0.14 | -33.33% | 128 | 9,894 | 34.52% |
| TSM240621C00190000 | 2024-05-16 1:04PM EDT | 190.00 | 0.22 | 0.16 | 0.20 | -0.04 | -15.38% | 34 | 2,540 | 36.08% |
| TSM240621C00195000 | 2024-05-15 3:34PM EDT | 195.00 | 0.16 | 0.10 | 0.15 | -0.04 | -20.00% | 2 | 2,067 | 37.79% |
| TSM240621C00200000 | 2024-05-16 1:35PM EDT | 200.00 | 0.12 | 0.06 | 0.11 | -0.01 | -7.69% | 80 | 2,994 | 39.16% |
| TSM240621C00210000 | 2024-05-16 10:56AM EDT | 210.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 38 | 1,244 | 42.48% |
| TSM240621C00220000 | 2024-05-16 11:20AM EDT | 220.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 79 | 1,423 | 46.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00045000 | 2024-05-14 9:49AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,328 | 118.75% |
| TSM240621P00050000 | 2024-05-16 12:33PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 14,073 | 109.38% |
| TSM240621P00055000 | 2024-05-15 1:55PM EDT | 55.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1,301 | 125.00% |
| TSM240621P00060000 | 2024-05-16 11:11AM EDT | 60.00 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 2 | 2,921 | 111.33% |
| TSM240621P00065000 | 2024-05-10 2:20PM EDT | 65.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 12,104 | 100.78% |
| TSM240621P00070000 | 2024-05-01 12:28PM EDT | 70.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 293 | 14,129 | 86.72% |
| TSM240621P00075000 | 2024-05-10 11:40AM EDT | 75.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 60 | 4,569 | 85.16% |
| TSM240621P00080000 | 2024-05-15 3:22PM EDT | 80.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 20,967 | 74.22% |
| TSM240621P00085000 | 2024-05-16 3:16PM EDT | 85.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 5,477 | 69.92% |
| TSM240621P00090000 | 2024-05-15 11:07AM EDT | 90.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 3 | 7,380 | 67.58% |
| TSM240621P00095000 | 2024-05-16 3:10PM EDT | 95.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 4 | 6,788 | 62.89% |
| TSM240621P00100000 | 2024-05-16 1:09PM EDT | 100.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 2 | 3,989 | 57.62% |
| TSM240621P00105000 | 2024-05-16 9:57AM EDT | 105.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 3 | 5,983 | 53.42% |
| TSM240621P00110000 | 2024-05-16 12:07PM EDT | 110.00 | 0.13 | 0.12 | 0.15 | +0.02 | +18.18% | 11 | 2,773 | 49.71% |
| TSM240621P00115000 | 2024-05-16 2:40PM EDT | 115.00 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 16 | 11,767 | 45.02% |
| TSM240621P00120000 | 2024-05-16 2:39PM EDT | 120.00 | 0.22 | 0.20 | 0.25 | +0.03 | +15.79% | 27 | 9,971 | 41.36% |
| TSM240621P00125000 | 2024-05-16 3:26PM EDT | 125.00 | 0.30 | 0.28 | 0.34 | +0.05 | +20.00% | 34 | 6,608 | 37.53% |
| TSM240621P00130000 | 2024-05-16 2:54PM EDT | 130.00 | 0.46 | 0.45 | 0.51 | +0.10 | +27.78% | 90 | 9,074 | 34.33% |
| TSM240621P00135000 | 2024-05-16 3:46PM EDT | 135.00 | 0.80 | 0.81 | 0.87 | +0.18 | +29.03% | 268 | 6,288 | 32.18% |
| TSM240621P00140000 | 2024-05-16 3:59PM EDT | 140.00 | 1.52 | 1.50 | 1.58 | +0.48 | +46.15% | 4,828 | 7,998 | 30.95% |
| TSM240621P00145000 | 2024-05-16 3:59PM EDT | 145.00 | 2.73 | 2.73 | 2.83 | +0.80 | +41.45% | 863 | 4,579 | 30.40% |
| TSM240621P00150000 | 2024-05-16 3:53PM EDT | 150.00 | 4.50 | 4.60 | 4.75 | +1.05 | +30.43% | 4,673 | 2,436 | 30.21% |
| TSM240621P00155000 | 2024-05-16 3:59PM EDT | 155.00 | 7.15 | 7.20 | 7.35 | +1.40 | +24.35% | 199 | 1,357 | 30.05% |
| TSM240621P00160000 | 2024-05-16 12:17PM EDT | 160.00 | 9.40 | 10.40 | 10.60 | +1.05 | +12.57% | 103 | 354 | 29.88% |
| TSM240621P00165000 | 2024-05-16 3:48PM EDT | 165.00 | 14.10 | 14.15 | 14.50 | +2.25 | +18.99% | 1 | 118 | 30.34% |
| TSM240621P00170000 | 2024-05-15 9:39AM EDT | 170.00 | 17.11 | 18.30 | 18.95 | 0.00 | - | 7 | 9 | 32.18% |
| TSM240621P00175000 | 2024-05-16 10:05AM EDT | 175.00 | 21.30 | 22.80 | 23.75 | +1.40 | +7.04% | 10 | 10 | 35.67% |
| TSM240621P00180000 | 2024-05-15 11:10AM EDT | 180.00 | 25.25 | 27.20 | 28.35 | 0.00 | - | 9 | 8 | 35.67% |
| TSM240621P00185000 | 2024-03-07 10:57AM EDT | 185.00 | 41.10 | 42.40 | 46.00 | 0.00 | - | - | 10 | 114.91% |
| TSM240621P00190000 | 2024-04-15 12:29PM EDT | 190.00 | 47.62 | 33.80 | 35.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00200000 | 2024-04-15 9:41AM EDT | 200.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00220000 | 2024-04-15 9:41AM EDT | 220.00 | 74.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.