Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321C00080000 | 2024-05-14 10:40AM EDT | 80.00 | 72.92 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSM250321C00085000 | 2024-05-01 10:56AM EDT | 85.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| TSM250321C00090000 | 2024-05-08 3:13PM EDT | 90.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSM250321C00095000 | 2024-05-13 3:03PM EDT | 95.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM250321C00100000 | 2024-05-13 1:48PM EDT | 100.00 | 52.82 | 0.00 | 0.00 | 0.00 | - | 50 | 84 | 0.00% |
| TSM250321C00105000 | 2024-05-14 2:23PM EDT | 105.00 | 51.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSM250321C00110000 | 2024-05-17 1:12PM EDT | 110.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSM250321C00115000 | 2024-05-15 9:33AM EDT | 115.00 | 46.84 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSM250321C00120000 | 2024-05-16 12:31PM EDT | 120.00 | 42.59 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TSM250321C00125000 | 2024-05-16 9:46AM EDT | 125.00 | 39.37 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TSM250321C00130000 | 2024-05-21 9:54AM EDT | 130.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| TSM250321C00135000 | 2024-05-16 3:46PM EDT | 135.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| TSM250321C00140000 | 2024-05-16 3:49PM EDT | 140.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| TSM250321C00145000 | 2024-05-16 12:43PM EDT | 145.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSM250321C00150000 | 2024-05-21 10:07AM EDT | 150.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| TSM250321C00155000 | 2024-05-21 11:36AM EDT | 155.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.20% |
| TSM250321C00160000 | 2024-05-21 9:30AM EDT | 160.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.78% |
| TSM250321C00165000 | 2024-05-20 3:26PM EDT | 165.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 1.56% |
| TSM250321C00170000 | 2024-05-20 2:08PM EDT | 170.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 3.13% |
| TSM250321C00175000 | 2024-05-17 2:13PM EDT | 175.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 3.13% |
| TSM250321C00180000 | 2024-05-16 9:32AM EDT | 180.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 3.13% |
| TSM250321C00185000 | 2024-05-21 12:37PM EDT | 185.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 386 | 3.13% |
| TSM250321C00190000 | 2024-05-20 9:39AM EDT | 190.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 6.25% |
| TSM250321C00195000 | 2024-05-21 1:33PM EDT | 195.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 22 | 373 | 6.25% |
| TSM250321C00200000 | 2024-05-20 3:54PM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 35 | 559 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321P00065000 | 2024-05-16 2:13PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 207 | 219 | 25.00% |
| TSM250321P00070000 | 2024-05-16 2:00PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| TSM250321P00075000 | 2024-04-24 2:53PM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TSM250321P00080000 | 2024-05-20 11:43AM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| TSM250321P00085000 | 2024-05-14 12:18PM EDT | 85.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| TSM250321P00090000 | 2024-04-25 2:50PM EDT | 90.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| TSM250321P00095000 | 2024-05-20 3:04PM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| TSM250321P00100000 | 2024-05-17 12:46PM EDT | 100.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,004 | 12.50% |
| TSM250321P00105000 | 2024-05-20 2:17PM EDT | 105.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 6.25% |
| TSM250321P00110000 | 2024-05-16 2:19PM EDT | 110.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 6.25% |
| TSM250321P00115000 | 2024-05-09 9:47AM EDT | 115.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 6.25% |
| TSM250321P00120000 | 2024-05-17 11:05AM EDT | 120.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 6.25% |
| TSM250321P00125000 | 2024-05-20 9:31AM EDT | 125.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 6.25% |
| TSM250321P00130000 | 2024-05-21 3:21PM EDT | 130.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 62 | 217 | 3.13% |
| TSM250321P00135000 | 2024-05-21 1:55PM EDT | 135.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 91 | 217 | 3.13% |
| TSM250321P00140000 | 2024-05-21 3:04PM EDT | 140.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 124 | 161 | 3.13% |
| TSM250321P00145000 | 2024-05-21 1:50PM EDT | 145.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 1.56% |
| TSM250321P00150000 | 2024-05-21 11:36AM EDT | 150.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 0.78% |
| TSM250321P00155000 | 2024-05-17 10:24AM EDT | 155.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| TSM250321P00165000 | 2024-05-17 10:25AM EDT | 165.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSM250321P00170000 | 2024-05-21 10:08AM EDT | 170.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSM250321P00195000 | 2024-04-25 10:31AM EDT | 195.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM250321P00200000 | 2024-05-10 10:20AM EDT | 200.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.