Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816C00060000 | 2024-04-26 11:06AM EDT | 60.00 | 79.21 | 78.50 | 79.85 | +11.51 | +17.00% | 1 | 1 | 90.23% |
| TSM240816C00065000 | 2024-04-26 11:06AM EDT | 65.00 | 74.43 | 73.45 | 75.00 | +11.68 | +18.61% | 1 | 1 | 83.45% |
| TSM240816C00070000 | 2024-03-07 12:43PM EDT | 70.00 | 80.10 | 72.15 | 73.65 | 0.00 | - | 130 | 100 | 116.48% |
| TSM240816C00075000 | 2024-02-26 3:18PM EDT | 75.00 | 57.56 | 61.45 | 64.30 | 0.00 | - | 2 | 1 | 70.70% |
| TSM240816C00080000 | 2024-02-23 10:59AM EDT | 80.00 | 49.76 | 61.50 | 63.75 | 0.00 | - | 200 | 200 | 96.12% |
| TSM240816C00090000 | 2024-04-18 9:55AM EDT | 90.00 | 43.68 | 49.20 | 50.55 | 0.00 | - | - | 1 | 58.79% |
| TSM240816C00095000 | 2024-02-07 2:39PM EDT | 95.00 | 32.08 | 53.35 | 55.75 | 0.00 | - | 1 | 3 | 110.31% |
| TSM240816C00100000 | 2024-04-25 10:32AM EDT | 100.00 | 36.14 | 39.80 | 41.00 | 0.00 | - | 2 | 21 | 51.29% |
| TSM240816C00105000 | 2024-04-18 9:45AM EDT | 105.00 | 30.51 | 34.50 | 36.25 | 0.00 | - | 1 | 482 | 50.95% |
| TSM240816C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 31.33 | 30.45 | 31.50 | +1.28 | +4.26% | 10 | 65,200 | 46.27% |
| TSM240816C00115000 | 2024-04-25 9:30AM EDT | 115.00 | 26.00 | 26.10 | 27.20 | +4.90 | +23.22% | 1 | 547 | 43.67% |
| TSM240816C00120000 | 2024-04-26 10:18AM EDT | 120.00 | 22.55 | 22.30 | 23.15 | +4.55 | +25.28% | 3 | 1,257 | 41.54% |
| TSM240816C00125000 | 2024-04-26 1:30PM EDT | 125.00 | 19.15 | 19.00 | 19.65 | +0.40 | +2.13% | 19 | 1,366 | 40.77% |
| TSM240816C00130000 | 2024-04-26 1:03PM EDT | 130.00 | 15.95 | 15.65 | 16.30 | +1.20 | +8.14% | 45 | 1,400 | 39.50% |
| TSM240816C00135000 | 2024-04-26 3:48PM EDT | 135.00 | 12.65 | 12.70 | 13.05 | +0.65 | +5.42% | 36 | 560 | 37.56% |
| TSM240816C00140000 | 2024-04-26 3:48PM EDT | 140.00 | 10.15 | 10.25 | 10.35 | +0.55 | +5.73% | 38 | 1,412 | 36.41% |
| TSM240816C00145000 | 2024-04-26 11:56AM EDT | 145.00 | 8.20 | 8.05 | 8.20 | +0.65 | +8.61% | 25 | 1,889 | 35.94% |
| TSM240816C00150000 | 2024-04-26 3:34PM EDT | 150.00 | 6.23 | 6.30 | 6.45 | -0.02 | -0.32% | 43 | 909 | 35.71% |
| TSM240816C00155000 | 2024-04-26 1:48PM EDT | 155.00 | 4.90 | 4.85 | 5.00 | +0.22 | +4.70% | 18 | 768 | 35.47% |
| TSM240816C00160000 | 2024-04-26 3:25PM EDT | 160.00 | 3.70 | 3.70 | 3.85 | +0.15 | +4.23% | 6 | 966 | 35.35% |
| TSM240816C00165000 | 2024-04-26 1:19PM EDT | 165.00 | 2.92 | 2.80 | 2.93 | +0.26 | +9.77% | 6 | 1,224 | 35.24% |
| TSM240816C00170000 | 2024-04-26 2:27PM EDT | 170.00 | 2.14 | 2.11 | 2.24 | -0.06 | -2.73% | 84 | 777 | 35.30% |
| TSM240816C00175000 | 2024-04-26 2:51PM EDT | 175.00 | 1.61 | 1.59 | 1.71 | +0.05 | +3.21% | 20 | 366 | 35.43% |
| TSM240816C00180000 | 2024-04-26 1:32PM EDT | 180.00 | 1.29 | 1.21 | 1.32 | +0.02 | +1.57% | 41 | 491 | 35.69% |
| TSM240816C00185000 | 2024-04-26 11:47AM EDT | 185.00 | 0.94 | 0.94 | 1.02 | -0.02 | -2.08% | 14 | 709 | 35.97% |
| TSM240816C00190000 | 2024-04-19 12:50PM EDT | 190.00 | 0.76 | 0.69 | 0.80 | +0.35 | +85.37% | 4 | 991 | 36.38% |
| TSM240816C00195000 | 2024-04-26 11:07AM EDT | 195.00 | 0.61 | 0.54 | 0.64 | +0.24 | +64.86% | 9 | 342 | 36.89% |
| TSM240816C00200000 | 2024-04-26 1:13PM EDT | 200.00 | 0.47 | 0.41 | 0.51 | +0.03 | +6.82% | 10 | 2,698 | 37.33% |
| TSM240816C00210000 | 2024-04-26 1:17PM EDT | 210.00 | 0.31 | 0.29 | 0.32 | +0.01 | +3.33% | 1 | 640 | 38.09% |
| TSM240816C00220000 | 2024-04-26 10:26AM EDT | 220.00 | 0.20 | 0.16 | 0.22 | 0.00 | - | 11 | 807 | 39.21% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816P00060000 | 2024-04-17 12:10PM EDT | 60.00 | 0.18 | 0.06 | 0.40 | 0.00 | - | 5 | 24 | 71.78% |
| TSM240816P00065000 | 2024-04-24 9:47AM EDT | 65.00 | 0.16 | 0.08 | 0.44 | 0.00 | - | 1 | 304 | 66.70% |
| TSM240816P00070000 | 2024-04-19 9:57AM EDT | 70.00 | 0.23 | 0.15 | 0.24 | 0.00 | - | 1 | 18 | 58.11% |
| TSM240816P00075000 | 2024-04-10 2:24PM EDT | 75.00 | 0.29 | 0.20 | 0.26 | 0.00 | - | 1 | 4 | 54.10% |
| TSM240816P00080000 | 2024-04-19 10:24AM EDT | 80.00 | 0.37 | 0.25 | 0.34 | 0.00 | - | 1 | 3,027 | 50.98% |
| TSM240816P00085000 | 2024-04-18 1:15PM EDT | 85.00 | 0.36 | 0.31 | 0.37 | -0.09 | -20.00% | 2 | 60 | 47.80% |
| TSM240816P00090000 | 2024-04-23 9:45AM EDT | 90.00 | 0.52 | 0.38 | 0.45 | 0.00 | - | 1 | 72 | 44.48% |
| TSM240816P00095000 | 2024-04-26 3:45PM EDT | 95.00 | 0.54 | 0.49 | 0.55 | -0.12 | -18.18% | 33 | 649 | 41.31% |
| TSM240816P00100000 | 2024-04-26 11:03AM EDT | 100.00 | 0.70 | 0.66 | 0.71 | -0.05 | -6.67% | 144 | 2,819 | 38.65% |
| TSM240816P00105000 | 2024-04-25 2:31PM EDT | 105.00 | 1.04 | 0.90 | 0.99 | 0.00 | - | 38 | 3,185 | 36.72% |
| TSM240816P00110000 | 2024-04-26 3:45PM EDT | 110.00 | 1.35 | 1.28 | 1.39 | -0.15 | -10.00% | 4 | 3,418 | 35.00% |
| TSM240816P00115000 | 2024-04-25 2:31PM EDT | 115.00 | 2.14 | 1.88 | 2.00 | 0.00 | - | 656 | 6,600 | 33.70% |
| TSM240816P00120000 | 2024-04-26 3:20PM EDT | 120.00 | 2.85 | 2.75 | 2.87 | -0.15 | -5.00% | 31 | 3,154 | 32.65% |
| TSM240816P00125000 | 2024-04-26 11:53AM EDT | 125.00 | 4.13 | 3.95 | 4.15 | -0.42 | -9.23% | 6 | 3,718 | 32.15% |
| TSM240816P00130000 | 2024-04-26 3:20PM EDT | 130.00 | 5.75 | 5.55 | 5.75 | -0.35 | -5.74% | 11 | 4,025 | 31.48% |
| TSM240816P00135000 | 2024-04-26 10:02AM EDT | 135.00 | 8.05 | 7.60 | 7.80 | -0.46 | -5.41% | 2 | 1,058 | 31.03% |
| TSM240816P00140000 | 2024-04-26 3:36PM EDT | 140.00 | 10.30 | 10.05 | 10.25 | -0.25 | -2.37% | 61 | 745 | 30.53% |
| TSM240816P00145000 | 2024-04-26 2:53PM EDT | 145.00 | 13.27 | 12.90 | 13.15 | -1.98 | -12.98% | 1 | 1,993 | 30.15% |
| TSM240816P00150000 | 2024-04-26 11:26AM EDT | 150.00 | 16.37 | 15.65 | 16.80 | -0.88 | -5.10% | 3 | 312 | 31.04% |
| TSM240816P00155000 | 2024-04-17 12:06PM EDT | 155.00 | 21.75 | 19.30 | 20.35 | 0.00 | - | 3 | 133 | 30.40% |
| TSM240816P00160000 | 2024-04-11 1:12PM EDT | 160.00 | 20.11 | 23.15 | 24.35 | 0.00 | - | 13 | 42 | 30.32% |
| TSM240816P00165000 | 2024-04-10 1:19PM EDT | 165.00 | 23.85 | 27.55 | 28.65 | 0.00 | - | 1 | 5 | 30.54% |
| TSM240816P00170000 | 2024-04-19 9:48AM EDT | 170.00 | 41.30 | 31.80 | 32.65 | 0.00 | - | 1 | 10 | 27.59% |
| TSM240816P00175000 | 2024-04-16 11:03AM EDT | 175.00 | 37.80 | 36.20 | 37.70 | 0.00 | - | 1 | 1 | 30.71% |
| TSM240816P00180000 | 2024-03-08 12:17PM EDT | 180.00 | 34.00 | 39.80 | 41.10 | 0.00 | - | 10 | 10 | 0.00% |
| TSM240816P00210000 | 2024-03-07 2:40PM EDT | 210.00 | 62.05 | 67.85 | 69.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.