Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628C00100000 | 2024-05-15 10:50AM EDT | 100.00 | 54.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240628C00105000 | 2024-05-13 9:55AM EDT | 105.00 | 42.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240628C00129000 | 2024-05-13 10:48AM EDT | 129.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240628C00130000 | 2024-05-22 9:49AM EDT | 130.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240628C00132000 | 2024-05-17 1:10PM EDT | 132.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240628C00134000 | 2024-05-17 10:20AM EDT | 134.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240628C00135000 | 2024-05-17 2:03PM EDT | 135.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240628C00136000 | 2024-05-17 1:34PM EDT | 136.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240628C00137000 | 2024-05-17 1:36PM EDT | 137.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240628C00138000 | 2024-05-20 11:15AM EDT | 138.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240628C00139000 | 2024-05-22 2:05PM EDT | 139.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM240628C00140000 | 2024-05-21 12:58PM EDT | 140.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240628C00142000 | 2024-05-16 9:30AM EDT | 142.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240628C00143000 | 2024-05-17 1:10PM EDT | 143.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240628C00144000 | 2024-05-22 1:04PM EDT | 144.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240628C00145000 | 2024-05-22 9:36AM EDT | 145.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240628C00146000 | 2024-05-22 2:04PM EDT | 146.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM240628C00147000 | 2024-05-22 11:17AM EDT | 147.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240628C00148000 | 2024-05-20 2:26PM EDT | 148.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240628C00149000 | 2024-05-22 3:58PM EDT | 149.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240628C00150000 | 2024-05-22 3:45PM EDT | 150.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSM240628C00152500 | 2024-05-22 1:56PM EDT | 152.50 | 8.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSM240628C00155000 | 2024-05-22 3:50PM EDT | 155.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TSM240628C00157500 | 2024-05-22 3:56PM EDT | 157.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.78% |
| TSM240628C00160000 | 2024-05-22 3:25PM EDT | 160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| TSM240628C00162500 | 2024-05-22 3:32PM EDT | 162.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TSM240628C00165000 | 2024-05-22 3:59PM EDT | 165.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSM240628C00167500 | 2024-05-22 2:06PM EDT | 167.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSM240628C00170000 | 2024-05-22 2:21PM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TSM240628C00172500 | 2024-05-22 3:55PM EDT | 172.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSM240628C00175000 | 2024-05-22 1:28PM EDT | 175.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSM240628C00177500 | 2024-05-22 10:15AM EDT | 177.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM240628C00180000 | 2024-05-22 2:28PM EDT | 180.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSM240628C00185000 | 2024-05-22 11:30AM EDT | 185.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM240628C00190000 | 2024-05-22 1:45PM EDT | 190.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| TSM240628C00200000 | 2024-05-22 1:45PM EDT | 200.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628P00095000 | 2024-05-13 2:22PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| TSM240628P00100000 | 2024-05-14 1:21PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSM240628P00105000 | 2024-05-20 3:50PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240628P00110000 | 2024-05-22 2:44PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSM240628P00115000 | 2024-05-16 11:15AM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSM240628P00120000 | 2024-05-22 1:40PM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240628P00125000 | 2024-05-22 10:35AM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM240628P00127000 | 2024-05-22 11:51AM EDT | 127.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSM240628P00128000 | 2024-05-22 11:44AM EDT | 128.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM240628P00129000 | 2024-05-20 11:02AM EDT | 129.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240628P00130000 | 2024-05-22 11:51AM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSM240628P00131000 | 2024-05-22 10:48AM EDT | 131.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSM240628P00132000 | 2024-05-22 10:48AM EDT | 132.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM240628P00133000 | 2024-05-20 1:42PM EDT | 133.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240628P00134000 | 2024-05-22 10:42AM EDT | 134.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240628P00135000 | 2024-05-22 11:01AM EDT | 135.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSM240628P00136000 | 2024-05-22 10:41AM EDT | 136.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240628P00137000 | 2024-05-22 3:32PM EDT | 137.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSM240628P00138000 | 2024-05-22 10:40AM EDT | 138.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM240628P00139000 | 2024-05-22 1:15PM EDT | 139.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSM240628P00140000 | 2024-05-22 3:19PM EDT | 140.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TSM240628P00141000 | 2024-05-20 9:30AM EDT | 141.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSM240628P00142000 | 2024-05-22 3:39PM EDT | 142.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TSM240628P00143000 | 2024-05-22 3:27PM EDT | 143.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSM240628P00144000 | 2024-05-22 12:27PM EDT | 144.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSM240628P00145000 | 2024-05-22 3:27PM EDT | 145.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TSM240628P00146000 | 2024-05-22 1:48PM EDT | 146.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM240628P00147000 | 2024-05-22 3:31PM EDT | 147.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TSM240628P00148000 | 2024-05-22 3:39PM EDT | 148.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSM240628P00149000 | 2024-05-22 3:48PM EDT | 149.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TSM240628P00150000 | 2024-05-22 2:11PM EDT | 150.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TSM240628P00152500 | 2024-05-22 3:56PM EDT | 152.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TSM240628P00155000 | 2024-05-22 3:32PM EDT | 155.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| TSM240628P00157500 | 2024-05-22 3:58PM EDT | 157.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSM240628P00160000 | 2024-05-22 1:37PM EDT | 160.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| TSM240628P00162500 | 2024-05-22 1:37PM EDT | 162.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSM240628P00165000 | 2024-05-15 12:31PM EDT | 165.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240628P00170000 | 2024-05-10 3:57PM EDT | 170.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.