Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220C00065000 | 2024-01-18 11:11AM EDT | 65.00 | 47.42 | 62.55 | 66.65 | 0.00 | - | 30 | 15 | 0.00% |
| TSM241220C00070000 | 2024-04-17 11:26AM EDT | 70.00 | 72.00 | 69.90 | 71.40 | 0.00 | - | 1 | 81 | 65.42% |
| TSM241220C00075000 | 2024-04-05 11:58AM EDT | 75.00 | 69.74 | 65.15 | 66.70 | 0.00 | - | 1 | 0 | 61.77% |
| TSM241220C00080000 | 2024-04-18 12:41PM EDT | 80.00 | 56.38 | 60.45 | 61.95 | 0.00 | - | 1 | 34 | 58.14% |
| TSM241220C00085000 | 2024-03-06 12:19PM EDT | 85.00 | 61.50 | 58.80 | 61.30 | 0.00 | - | 10 | 10 | 71.43% |
| TSM241220C00090000 | 2024-04-18 9:30AM EDT | 90.00 | 50.00 | 51.15 | 52.55 | +3.45 | +7.41% | 1 | 35 | 51.45% |
| TSM241220C00095000 | 2024-04-17 10:22AM EDT | 95.00 | 49.41 | 46.70 | 48.20 | 0.00 | - | 1 | 10 | 52.43% |
| TSM241220C00100000 | 2024-04-25 1:42PM EDT | 100.00 | 41.90 | 42.25 | 43.80 | 0.00 | - | 1 | 34 | 49.68% |
| TSM241220C00105000 | 2024-04-22 11:54AM EDT | 105.00 | 29.96 | 38.00 | 39.35 | 0.00 | - | 2 | 83 | 46.61% |
| TSM241220C00110000 | 2024-04-26 2:07PM EDT | 110.00 | 34.58 | 33.85 | 35.45 | +0.98 | +2.92% | 1 | 59 | 45.14% |
| TSM241220C00115000 | 2024-04-25 2:14PM EDT | 115.00 | 30.24 | 30.20 | 31.65 | 0.00 | - | 2 | 56 | 43.56% |
| TSM241220C00120000 | 2024-04-25 2:03PM EDT | 120.00 | 26.70 | 26.65 | 28.15 | 0.00 | - | 1 | 264 | 42.41% |
| TSM241220C00125000 | 2024-04-25 2:48PM EDT | 125.00 | 23.10 | 23.55 | 24.70 | 0.00 | - | 115 | 491 | 40.94% |
| TSM241220C00130000 | 2024-04-26 10:17AM EDT | 130.00 | 20.76 | 20.40 | 21.60 | +1.36 | +7.01% | 7 | 768 | 39.90% |
| TSM241220C00135000 | 2024-04-26 2:03PM EDT | 135.00 | 17.90 | 17.80 | 18.65 | -0.40 | -2.19% | 3 | 646 | 38.73% |
| TSM241220C00140000 | 2024-04-26 12:50PM EDT | 140.00 | 15.75 | 15.50 | 16.45 | +0.20 | +1.29% | 3 | 2,591 | 38.79% |
| TSM241220C00145000 | 2024-04-26 12:35PM EDT | 145.00 | 13.40 | 13.40 | 13.80 | +0.20 | +1.52% | 1 | 716 | 37.34% |
| TSM241220C00150000 | 2024-04-26 2:35PM EDT | 150.00 | 11.55 | 11.50 | 11.85 | +0.10 | +0.87% | 23 | 1,004 | 36.98% |
| TSM241220C00155000 | 2024-04-26 12:59PM EDT | 155.00 | 9.92 | 9.80 | 10.05 | +0.55 | +5.87% | 3 | 616 | 36.48% |
| TSM241220C00160000 | 2024-04-26 12:51PM EDT | 160.00 | 8.35 | 8.25 | 8.60 | +0.35 | +4.38% | 6 | 592 | 36.33% |
| TSM241220C00165000 | 2024-04-26 1:34PM EDT | 165.00 | 7.25 | 7.00 | 7.30 | +0.23 | +3.28% | 10 | 229 | 36.12% |
| TSM241220C00170000 | 2024-04-25 3:52PM EDT | 170.00 | 5.70 | 5.90 | 6.20 | 0.00 | - | 10 | 864 | 36.01% |
| TSM241220C00175000 | 2024-04-25 12:18PM EDT | 175.00 | 4.70 | 5.00 | 5.25 | 0.00 | - | 86 | 253 | 35.90% |
| TSM241220C00180000 | 2024-04-25 11:34AM EDT | 180.00 | 4.23 | 4.15 | 4.40 | +0.68 | +19.15% | 5 | 425 | 35.70% |
| TSM241220C00185000 | 2024-04-26 11:28AM EDT | 185.00 | 3.60 | 3.55 | 3.70 | +0.10 | +2.86% | 1 | 214 | 35.61% |
| TSM241220C00190000 | 2024-04-26 9:57AM EDT | 190.00 | 2.83 | 2.94 | 3.10 | +0.76 | +36.71% | 20 | 242 | 35.50% |
| TSM241220C00195000 | 2024-04-26 1:16PM EDT | 195.00 | 2.56 | 2.47 | 2.64 | +0.91 | +55.15% | 3 | 1,374 | 35.61% |
| TSM241220C00200000 | 2024-04-25 3:34PM EDT | 200.00 | 2.24 | 2.06 | 2.24 | +0.10 | +4.67% | 1 | 1,287 | 35.67% |
| TSM241220C00210000 | 2024-04-26 12:51PM EDT | 210.00 | 1.52 | 1.49 | 1.63 | +0.33 | +27.73% | 2 | 1,114 | 35.91% |
| TSM241220C00220000 | 2024-04-26 1:02PM EDT | 220.00 | 1.12 | 1.06 | 1.17 | +0.22 | +24.44% | 1 | 1,107 | 36.02% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220P00060000 | 2024-04-26 10:32AM EDT | 60.00 | 0.45 | 0.39 | 0.52 | -0.06 | -11.76% | 142 | 1,089 | 54.98% |
| TSM241220P00065000 | 2024-04-24 2:38PM EDT | 65.00 | 0.54 | 0.46 | 0.59 | 0.00 | - | 16 | 226 | 51.49% |
| TSM241220P00070000 | 2024-04-25 3:08PM EDT | 70.00 | 0.62 | 0.53 | 0.67 | 0.00 | - | 9 | 199 | 49.15% |
| TSM241220P00075000 | 2024-04-26 1:15PM EDT | 75.00 | 0.69 | 0.62 | 0.76 | -0.04 | -5.48% | 2 | 111 | 45.92% |
| TSM241220P00080000 | 2024-04-26 11:55AM EDT | 80.00 | 0.79 | 0.76 | 0.87 | -0.07 | -8.14% | 1 | 98 | 42.92% |
| TSM241220P00085000 | 2024-04-26 10:45AM EDT | 85.00 | 0.97 | 0.92 | 1.02 | -0.10 | -9.35% | 1 | 151 | 40.26% |
| TSM241220P00090000 | 2024-04-25 3:09PM EDT | 90.00 | 1.27 | 1.10 | 1.23 | 0.00 | - | 5 | 627 | 37.98% |
| TSM241220P00095000 | 2024-04-25 1:37PM EDT | 95.00 | 1.60 | 1.41 | 1.56 | 0.00 | - | 2 | 2,395 | 36.26% |
| TSM241220P00100000 | 2024-04-26 2:11PM EDT | 100.00 | 1.92 | 1.87 | 2.01 | -0.40 | -17.24% | 13 | 1,837 | 34.82% |
| TSM241220P00105000 | 2024-04-26 1:28PM EDT | 105.00 | 2.55 | 2.46 | 2.62 | -0.85 | -25.00% | 5 | 803 | 33.63% |
| TSM241220P00110000 | 2024-04-25 10:39AM EDT | 110.00 | 4.05 | 3.25 | 3.45 | 0.00 | - | 10 | 685 | 32.76% |
| TSM241220P00115000 | 2024-04-26 2:59PM EDT | 115.00 | 4.45 | 4.30 | 4.50 | -0.15 | -3.26% | 17 | 1,658 | 32.00% |
| TSM241220P00120000 | 2024-04-26 10:16AM EDT | 120.00 | 5.70 | 5.60 | 5.85 | -0.25 | -4.20% | 1 | 1,865 | 31.46% |
| TSM241220P00125000 | 2024-04-25 3:49PM EDT | 125.00 | 7.85 | 7.25 | 7.40 | 0.00 | - | 25 | 979 | 30.78% |
| TSM241220P00130000 | 2024-04-26 3:25PM EDT | 130.00 | 9.20 | 9.05 | 9.30 | -0.70 | -7.07% | 7 | 1,046 | 30.31% |
| TSM241220P00135000 | 2024-04-25 2:22PM EDT | 135.00 | 11.35 | 11.25 | 11.55 | -0.35 | -2.99% | 4 | 1,139 | 29.98% |
| TSM241220P00140000 | 2024-04-23 2:18PM EDT | 140.00 | 16.25 | 13.70 | 14.00 | 0.00 | - | 46 | 419 | 29.44% |
| TSM241220P00145000 | 2024-04-26 12:42PM EDT | 145.00 | 16.80 | 16.45 | 16.75 | -3.20 | -16.00% | 3 | 376 | 28.92% |
| TSM241220P00150000 | 2024-04-19 9:45AM EDT | 150.00 | 25.20 | 18.95 | 20.20 | 0.00 | - | 1 | 431 | 29.35% |
| TSM241220P00155000 | 2024-04-26 11:38AM EDT | 155.00 | 23.25 | 22.30 | 23.60 | -4.30 | -15.61% | 4 | 331 | 29.08% |
| TSM241220P00160000 | 2024-04-19 10:28AM EDT | 160.00 | 35.00 | 25.65 | 27.20 | 0.00 | - | 1 | 100 | 28.71% |
| TSM241220P00165000 | 2024-04-17 3:55PM EDT | 165.00 | 31.09 | 29.50 | 31.00 | 0.00 | - | 2 | 14 | 28.28% |
| TSM241220P00170000 | 2024-04-09 9:44AM EDT | 170.00 | 29.62 | 33.40 | 34.95 | 0.00 | - | 1 | 26 | 27.66% |
| TSM241220P00175000 | 2024-03-08 1:08PM EDT | 175.00 | 35.60 | 36.85 | 38.95 | 0.00 | - | 5 | 5 | 26.50% |
| TSM241220P00185000 | 2024-03-08 10:50AM EDT | 185.00 | 38.45 | 45.05 | 47.20 | 0.00 | - | 9 | 9 | 21.34% |
| TSM241220P00220000 | 2024-03-08 1:18PM EDT | 220.00 | 74.85 | 77.00 | 81.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.