Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620C00045000 | 2024-01-25 12:18PM EDT | 45.00 | 74.30 | 84.55 | 88.05 | 0.00 | - | 1 | 16 | 0.00% |
| TSM250620C00050000 | 2024-04-23 11:01AM EDT | 50.00 | 85.50 | 88.50 | 93.50 | 0.00 | - | 1 | 12 | 72.22% |
| TSM250620C00060000 | 2024-04-08 3:43PM EDT | 60.00 | 86.50 | 79.50 | 84.00 | 0.00 | - | 3 | 237 | 65.12% |
| TSM250620C00065000 | 2024-03-12 10:39AM EDT | 65.00 | 84.00 | 81.00 | 86.00 | 0.00 | - | 1 | 18 | 88.54% |
| TSM250620C00070000 | 2024-04-25 10:33AM EDT | 70.00 | 67.90 | 70.00 | 75.00 | 0.00 | - | 20 | 175 | 58.42% |
| TSM250620C00075000 | 2024-04-25 9:34AM EDT | 75.00 | 59.77 | 65.50 | 70.50 | 0.00 | - | 1 | 130 | 55.72% |
| TSM250620C00080000 | 2024-04-12 1:42PM EDT | 80.00 | 66.95 | 61.00 | 66.00 | 0.00 | - | 1 | 159 | 52.99% |
| TSM250620C00085000 | 2024-04-08 2:30PM EDT | 85.00 | 66.00 | 57.00 | 60.40 | 0.00 | - | 1 | 110 | 54.83% |
| TSM250620C00090000 | 2024-04-26 9:31AM EDT | 90.00 | 53.00 | 52.50 | 56.15 | +2.40 | +4.74% | 1 | 197 | 52.47% |
| TSM250620C00095000 | 2024-04-19 2:21PM EDT | 95.00 | 42.00 | 48.50 | 51.50 | 0.00 | - | 86 | 165 | 48.94% |
| TSM250620C00100000 | 2024-04-23 3:47PM EDT | 100.00 | 42.48 | 46.40 | 48.75 | 0.00 | - | 1 | 700 | 50.27% |
| TSM250620C00105000 | 2024-04-22 1:08PM EDT | 105.00 | 36.00 | 42.70 | 44.25 | 0.00 | - | 6 | 171 | 46.95% |
| TSM250620C00110000 | 2024-04-26 1:28PM EDT | 110.00 | 39.63 | 37.00 | 42.00 | +1.33 | +3.47% | 15 | 882 | 48.56% |
| TSM250620C00115000 | 2024-04-25 9:31AM EDT | 115.00 | 35.80 | 35.30 | 36.75 | +6.80 | +23.45% | 1 | 573 | 43.48% |
| TSM250620C00120000 | 2024-04-26 11:05AM EDT | 120.00 | 32.99 | 30.55 | 33.45 | +1.99 | +6.42% | 2 | 223 | 42.37% |
| TSM250620C00125000 | 2024-04-26 3:50PM EDT | 125.00 | 29.45 | 28.90 | 31.10 | +0.45 | +1.55% | 40 | 613 | 42.80% |
| TSM250620C00130000 | 2024-04-26 10:28AM EDT | 130.00 | 26.50 | 26.25 | 29.30 | +0.35 | +1.34% | 3 | 722 | 43.88% |
| TSM250620C00135000 | 2024-04-26 2:48PM EDT | 135.00 | 23.85 | 22.00 | 26.30 | +0.56 | +2.40% | 13 | 187 | 42.50% |
| TSM250620C00140000 | 2024-04-26 3:13PM EDT | 140.00 | 21.60 | 21.25 | 22.85 | +0.70 | +3.35% | 11 | 1,218 | 40.13% |
| TSM250620C00145000 | 2024-04-23 11:27AM EDT | 145.00 | 16.50 | 18.50 | 21.60 | 0.00 | - | 15 | 460 | 41.30% |
| TSM250620C00150000 | 2024-04-26 1:58PM EDT | 150.00 | 17.50 | 16.45 | 17.95 | +0.10 | +0.57% | 9 | 784 | 38.15% |
| TSM250620C00155000 | 2024-04-26 9:59AM EDT | 155.00 | 15.40 | 14.95 | 16.70 | +0.25 | +1.65% | 1 | 285 | 38.82% |
| TSM250620C00160000 | 2024-04-25 12:30PM EDT | 160.00 | 13.65 | 13.50 | 14.45 | 0.00 | - | 37 | 163 | 37.54% |
| TSM250620C00165000 | 2024-04-26 10:23AM EDT | 165.00 | 12.40 | 11.95 | 13.30 | +3.05 | +32.62% | 1 | 121 | 37.92% |
| TSM250620C00170000 | 2024-04-26 12:59PM EDT | 170.00 | 11.14 | 9.90 | 11.80 | +1.33 | +13.56% | 11 | 455 | 37.48% |
| TSM250620C00175000 | 2024-04-26 11:11AM EDT | 175.00 | 9.70 | 8.85 | 10.30 | +1.00 | +11.49% | 4 | 369 | 36.81% |
| TSM250620C00180000 | 2024-04-26 11:03AM EDT | 180.00 | 9.05 | 7.90 | 9.50 | +0.65 | +7.74% | 3 | 347 | 37.22% |
| TSM250620C00185000 | 2024-04-25 12:10PM EDT | 185.00 | 7.35 | 5.85 | 8.40 | 0.00 | - | 2 | 82 | 36.88% |
| TSM250620C00190000 | 2024-04-26 2:36PM EDT | 190.00 | 7.00 | 4.50 | 7.60 | +1.55 | +28.44% | 3 | 173 | 36.95% |
| TSM250620C00195000 | 2024-04-25 3:30PM EDT | 195.00 | 5.95 | 5.95 | 6.60 | 0.00 | - | 9 | 194 | 36.43% |
| TSM250620C00200000 | 2024-04-25 3:21PM EDT | 200.00 | 5.35 | 4.20 | 5.75 | 0.00 | - | 4 | 2,575 | 36.02% |
| TSM250620C00210000 | 2024-04-26 11:47AM EDT | 210.00 | 4.24 | 4.00 | 5.10 | +0.39 | +10.13% | 1 | 1,973 | 37.20% |
| TSM250620C00220000 | 2024-04-26 2:54PM EDT | 220.00 | 3.35 | 3.00 | 3.55 | +0.25 | +8.06% | 126 | 1,109 | 35.57% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620P00045000 | 2024-04-08 2:00PM EDT | 45.00 | 0.75 | 0.25 | 0.95 | 0.00 | - | 2 | 480 | 56.98% |
| TSM250620P00050000 | 2024-03-18 3:47PM EDT | 50.00 | 0.85 | 0.55 | 1.00 | 0.00 | - | 1 | 532 | 54.49% |
| TSM250620P00055000 | 2024-04-19 2:09PM EDT | 55.00 | 0.87 | 0.45 | 1.20 | 0.00 | - | 5 | 264 | 50.44% |
| TSM250620P00060000 | 2024-04-23 12:26PM EDT | 60.00 | 0.86 | 0.55 | 1.30 | 0.00 | - | 3 | 184 | 50.73% |
| TSM250620P00065000 | 2024-03-11 12:37PM EDT | 65.00 | 1.25 | 0.10 | 5.00 | 0.00 | - | 1 | 1,046 | 54.90% |
| TSM250620P00070000 | 2024-04-26 12:51PM EDT | 70.00 | 1.23 | 0.85 | 1.80 | -0.20 | -13.99% | 5 | 2,665 | 45.92% |
| TSM250620P00075000 | 2024-04-18 12:28PM EDT | 75.00 | 1.40 | 1.25 | 1.78 | -0.26 | -15.66% | 5 | 984 | 41.87% |
| TSM250620P00080000 | 2024-04-24 10:47AM EDT | 80.00 | 1.75 | 1.13 | 1.72 | 0.00 | - | 1 | 749 | 37.85% |
| TSM250620P00085000 | 2024-04-23 10:01AM EDT | 85.00 | 2.28 | 1.82 | 2.21 | 0.00 | - | 2 | 94 | 36.84% |
| TSM250620P00090000 | 2024-04-19 3:47PM EDT | 90.00 | 3.45 | 2.16 | 3.60 | 0.00 | - | 156 | 669 | 38.90% |
| TSM250620P00095000 | 2024-04-23 10:04AM EDT | 95.00 | 3.62 | 2.20 | 5.50 | 0.00 | - | 10 | 270 | 41.28% |
| TSM250620P00100000 | 2024-04-25 1:04PM EDT | 100.00 | 4.20 | 2.98 | 4.80 | 0.00 | - | 9 | 3,609 | 35.38% |
| TSM250620P00105000 | 2024-04-23 2:17PM EDT | 105.00 | 5.54 | 2.71 | 5.90 | 0.00 | - | 9 | 1,399 | 34.68% |
| TSM250620P00110000 | 2024-04-25 10:24AM EDT | 110.00 | 6.65 | 3.85 | 6.80 | 0.00 | - | 3 | 750 | 33.14% |
| TSM250620P00115000 | 2024-04-25 3:20PM EDT | 115.00 | 7.56 | 5.95 | 8.30 | 0.00 | - | 2 | 911 | 32.68% |
| TSM250620P00120000 | 2024-04-24 9:42AM EDT | 120.00 | 9.40 | 8.40 | 11.50 | 0.00 | - | 4 | 659 | 35.21% |
| TSM250620P00125000 | 2024-04-25 10:51AM EDT | 125.00 | 12.20 | 8.15 | 11.65 | 0.00 | - | 2 | 525 | 31.29% |
| TSM250620P00130000 | 2024-04-25 10:08AM EDT | 130.00 | 14.75 | 11.20 | 13.80 | 0.00 | - | 36 | 640 | 30.93% |
| TSM250620P00135000 | 2024-04-23 12:55PM EDT | 135.00 | 17.07 | 12.55 | 16.55 | 0.00 | - | 10 | 145 | 31.24% |
| TSM250620P00140000 | 2024-04-26 1:18PM EDT | 140.00 | 17.30 | 15.15 | 19.50 | -5.20 | -23.11% | 1 | 2,188 | 31.50% |
| TSM250620P00145000 | 2024-04-15 3:38PM EDT | 145.00 | 21.20 | 17.75 | 20.90 | 0.00 | - | 3 | 89 | 28.78% |
| TSM250620P00150000 | 2024-04-12 1:44PM EDT | 150.00 | 22.60 | 20.70 | 24.15 | 0.00 | - | 1 | 36 | 28.86% |
| TSM250620P00155000 | 2024-03-27 9:37AM EDT | 155.00 | 28.60 | 25.25 | 28.25 | 0.00 | - | 1 | 6 | 30.06% |
| TSM250620P00160000 | 2024-03-15 12:15PM EDT | 160.00 | 33.78 | 28.30 | 31.10 | 0.00 | - | 1 | 155 | 28.79% |
| TSM250620P00165000 | 2024-04-08 11:53AM EDT | 165.00 | 32.30 | 32.20 | 33.55 | 0.00 | - | 5 | 27 | 26.35% |
| TSM250620P00170000 | 2024-04-03 2:50PM EDT | 170.00 | 36.40 | 34.65 | 39.00 | 0.00 | - | 39 | 39 | 29.26% |
| TSM250620P00210000 | 2024-03-15 9:30AM EDT | 210.00 | 76.05 | 68.35 | 69.90 | 0.00 | - | 1 | 1 | 0.00% |
| TSM250620P00220000 | 2024-04-19 2:33PM EDT | 220.00 | 91.70 | 79.00 | 84.00 | 0.00 | - | 100 | 0 | 31.74% |
© 2024 Yahoo. All rights reserved.