Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116C00045000 | 2024-04-26 3:41PM EDT | 45.00 | 95.75 | 93.50 | 98.50 | +9.40 | +10.89% | 1 | 40 | 64.39% |
| TSM260116C00050000 | 2024-04-22 1:24PM EDT | 50.00 | 82.85 | 89.00 | 94.00 | 0.00 | - | 1 | 394 | 61.72% |
| TSM260116C00055000 | 2024-03-15 11:33AM EDT | 55.00 | 85.13 | 89.90 | 93.95 | 0.00 | - | 9 | 16 | 79.23% |
| TSM260116C00060000 | 2024-04-24 11:54AM EDT | 60.00 | 77.00 | 80.50 | 85.00 | 0.00 | - | 1 | 49 | 57.43% |
| TSM260116C00065000 | 2024-04-23 3:47PM EDT | 65.00 | 73.80 | 76.00 | 81.00 | 0.00 | - | 1 | 4 | 55.63% |
| TSM260116C00070000 | 2024-04-26 10:15AM EDT | 70.00 | 73.62 | 72.00 | 76.50 | +9.37 | +14.58% | 6 | 238 | 53.70% |
| TSM260116C00075000 | 2024-04-19 9:36AM EDT | 75.00 | 62.85 | 67.50 | 72.45 | 0.00 | - | 1 | 90 | 51.61% |
| TSM260116C00080000 | 2024-04-23 9:36AM EDT | 80.00 | 59.20 | 64.85 | 67.50 | 0.00 | - | 1 | 83 | 50.77% |
| TSM260116C00085000 | 2024-04-22 1:52PM EDT | 85.00 | 54.50 | 59.50 | 64.50 | 0.00 | - | 5 | 481 | 54.78% |
| TSM260116C00090000 | 2024-04-26 10:08AM EDT | 90.00 | 57.40 | 56.90 | 60.35 | +1.25 | +2.23% | 1 | 196 | 52.36% |
| TSM260116C00095000 | 2024-04-18 10:58AM EDT | 95.00 | 50.25 | 53.35 | 56.05 | 0.00 | - | 2 | 142 | 49.63% |
| TSM260116C00100000 | 2024-04-26 3:53PM EDT | 100.00 | 49.90 | 50.30 | 52.90 | -0.50 | -0.99% | 29 | 2,971 | 49.17% |
| TSM260116C00105000 | 2024-04-25 9:31AM EDT | 105.00 | 40.20 | 46.10 | 48.05 | 0.00 | - | 3 | 200 | 45.38% |
| TSM260116C00110000 | 2024-04-26 1:03PM EDT | 110.00 | 43.55 | 43.00 | 44.85 | +0.52 | +1.21% | 4 | 488 | 44.59% |
| TSM260116C00115000 | 2024-04-25 9:30AM EDT | 115.00 | 34.66 | 40.00 | 41.95 | 0.00 | - | 1 | 145 | 44.12% |
| TSM260116C00120000 | 2024-04-26 3:36PM EDT | 120.00 | 37.45 | 35.50 | 38.90 | +0.25 | +0.67% | 4 | 842 | 43.22% |
| TSM260116C00125000 | 2024-04-26 2:26PM EDT | 125.00 | 35.31 | 32.50 | 35.95 | +3.01 | +9.32% | 3 | 496 | 42.32% |
| TSM260116C00130000 | 2024-04-26 3:13PM EDT | 130.00 | 32.35 | 31.85 | 33.45 | +0.85 | +2.70% | 5 | 1,163 | 41.93% |
| TSM260116C00135000 | 2024-04-26 12:58PM EDT | 135.00 | 30.20 | 28.60 | 31.10 | +0.45 | +1.51% | 13 | 735 | 41.58% |
| TSM260116C00140000 | 2024-04-26 2:04PM EDT | 140.00 | 27.60 | 27.45 | 29.05 | +0.70 | +2.60% | 22 | 2,889 | 41.48% |
| TSM260116C00145000 | 2024-04-25 3:49PM EDT | 145.00 | 24.95 | 25.30 | 26.00 | 0.00 | - | 1 | 884 | 39.81% |
| TSM260116C00150000 | 2024-04-26 3:19PM EDT | 150.00 | 23.40 | 22.75 | 23.95 | +0.20 | +0.86% | 2 | 1,092 | 39.40% |
| TSM260116C00155000 | 2024-04-25 11:24AM EDT | 155.00 | 20.21 | 20.45 | 22.30 | 0.00 | - | 5 | 452 | 39.38% |
| TSM260116C00160000 | 2024-04-26 10:57AM EDT | 160.00 | 20.15 | 18.70 | 20.90 | +2.35 | +13.20% | 1 | 368 | 39.55% |
| TSM260116C00165000 | 2024-04-26 11:00AM EDT | 165.00 | 18.60 | 17.10 | 18.80 | +0.30 | +1.64% | 2 | 139 | 38.61% |
| TSM260116C00170000 | 2024-04-25 3:52PM EDT | 170.00 | 16.30 | 15.20 | 17.25 | 0.00 | - | 13 | 286 | 38.29% |
| TSM260116C00175000 | 2024-04-25 12:33PM EDT | 175.00 | 15.30 | 14.65 | 16.45 | 0.00 | - | 5 | 837 | 38.89% |
| TSM260116C00180000 | 2024-04-26 2:12PM EDT | 180.00 | 14.17 | 13.90 | 14.55 | -0.18 | -1.25% | 2 | 4,783 | 37.81% |
| TSM260116C00185000 | 2024-04-25 3:17PM EDT | 185.00 | 13.20 | 11.85 | 13.50 | 0.00 | - | 5 | 102 | 37.81% |
| TSM260116C00190000 | 2024-04-25 3:33PM EDT | 190.00 | 11.77 | 11.65 | 12.30 | 0.00 | - | 7 | 123 | 37.47% |
| TSM260116C00195000 | 2024-04-26 2:56PM EDT | 195.00 | 11.10 | 8.50 | 11.95 | +0.45 | +4.23% | 1 | 186 | 38.31% |
| TSM260116C00200000 | 2024-04-26 11:26AM EDT | 200.00 | 9.95 | 9.90 | 11.40 | +0.45 | +4.74% | 17 | 1,504 | 38.76% |
| TSM260116C00210000 | 2024-04-26 3:12PM EDT | 210.00 | 8.60 | 6.40 | 9.25 | +0.25 | +2.99% | 1 | 1,949 | 37.74% |
| TSM260116C00220000 | 2024-04-26 3:21PM EDT | 220.00 | 7.30 | 6.95 | 7.60 | +0.30 | +4.29% | 14 | 1,088 | 37.08% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116P00045000 | 2024-04-24 3:04PM EDT | 45.00 | 0.95 | 0.81 | 1.17 | 0.00 | - | 9 | 480 | 51.07% |
| TSM260116P00050000 | 2024-04-23 10:34AM EDT | 50.00 | 1.00 | 0.96 | 1.15 | 0.00 | - | 1 | 3,035 | 48.11% |
| TSM260116P00055000 | 2024-04-24 3:06PM EDT | 55.00 | 1.26 | 1.06 | 1.60 | 0.00 | - | 8 | 37 | 47.36% |
| TSM260116P00060000 | 2024-04-26 1:17PM EDT | 60.00 | 1.50 | 1.30 | 1.82 | -0.40 | -21.05% | 5 | 5,007 | 44.75% |
| TSM260116P00065000 | 2024-04-24 9:30AM EDT | 65.00 | 1.79 | 1.40 | 2.10 | 0.00 | - | 2 | 66 | 42.53% |
| TSM260116P00070000 | 2024-04-24 3:10PM EDT | 70.00 | 2.15 | 1.77 | 2.10 | 0.00 | - | 85 | 725 | 38.97% |
| TSM260116P00075000 | 2024-04-23 12:12PM EDT | 75.00 | 2.65 | 1.78 | 3.05 | 0.00 | - | 3 | 904 | 39.61% |
| TSM260116P00080000 | 2024-04-23 3:36PM EDT | 80.00 | 3.15 | 2.05 | 2.97 | 0.00 | - | 37 | 153 | 35.94% |
| TSM260116P00085000 | 2024-04-19 3:40PM EDT | 85.00 | 4.55 | 3.30 | 3.65 | 0.00 | - | 4 | 151 | 35.02% |
| TSM260116P00090000 | 2024-04-25 11:58AM EDT | 90.00 | 4.85 | 3.30 | 6.15 | 0.00 | - | 1 | 818 | 38.65% |
| TSM260116P00095000 | 2024-04-26 3:30PM EDT | 95.00 | 5.10 | 3.20 | 6.20 | -0.25 | -4.67% | 3 | 292 | 35.36% |
| TSM260116P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 6.08 | 5.60 | 6.10 | -0.32 | -5.00% | 9 | 283 | 31.85% |
| TSM260116P00105000 | 2024-04-26 3:52PM EDT | 105.00 | 7.30 | 6.10 | 7.40 | -0.30 | -3.95% | 45 | 2,663 | 31.39% |
| TSM260116P00110000 | 2024-04-26 3:59PM EDT | 110.00 | 8.60 | 7.80 | 8.60 | -0.45 | -4.97% | 5 | 227 | 30.44% |
| TSM260116P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 13.50 | 7.50 | 10.25 | 0.00 | - | 1 | 95 | 30.05% |
| TSM260116P00120000 | 2024-04-24 3:04PM EDT | 120.00 | 13.40 | 10.90 | 14.45 | 0.00 | - | 1 | 1,364 | 33.46% |
| TSM260116P00125000 | 2024-04-26 2:26PM EDT | 125.00 | 13.58 | 13.30 | 13.90 | -0.72 | -5.03% | 1 | 317 | 28.97% |
| TSM260116P00130000 | 2024-04-26 2:03PM EDT | 130.00 | 15.92 | 15.55 | 16.00 | -0.53 | -3.22% | 1 | 175 | 28.46% |
| TSM260116P00135000 | 2024-04-24 10:01AM EDT | 135.00 | 18.70 | 15.75 | 18.30 | -0.05 | -0.27% | 2 | 214 | 27.97% |
| TSM260116P00140000 | 2024-04-26 12:20PM EDT | 140.00 | 20.78 | 18.60 | 20.80 | -1.22 | -5.55% | 5 | 297 | 27.51% |
| TSM260116P00145000 | 2024-04-24 12:48PM EDT | 145.00 | 26.20 | 22.55 | 23.45 | 0.00 | - | 1 | 276 | 27.00% |
| TSM260116P00150000 | 2024-04-15 1:30PM EDT | 150.00 | 27.53 | 23.75 | 26.25 | 0.00 | - | 2 | 193 | 26.45% |
| TSM260116P00155000 | 2024-04-12 10:40AM EDT | 155.00 | 29.55 | 26.65 | 29.30 | 0.00 | - | 1 | 5 | 25.99% |
| TSM260116P00160000 | 2024-04-18 3:07PM EDT | 160.00 | 36.49 | 30.85 | 32.40 | 0.00 | - | 30 | 101 | 25.36% |
| TSM260116P00165000 | 2024-04-05 12:04PM EDT | 165.00 | 36.25 | 33.95 | 36.60 | 0.00 | - | 8 | 8 | 26.08% |
| TSM260116P00170000 | 2024-04-18 10:58AM EDT | 170.00 | 43.30 | 36.50 | 39.40 | 0.00 | - | 23 | 266 | 24.49% |
| TSM260116P00175000 | 2024-04-05 12:04PM EDT | 175.00 | 43.05 | 41.70 | 43.15 | 0.00 | - | 8 | 8 | 24.08% |
| TSM260116P00180000 | 2024-04-25 2:46PM EDT | 180.00 | 47.73 | 44.10 | 48.50 | 0.00 | - | 2 | 10 | 26.12% |
| TSM260116P00185000 | 2024-04-05 12:04PM EDT | 185.00 | 50.35 | 49.10 | 52.50 | 0.00 | - | 16 | 16 | 25.81% |
| TSM260116P00200000 | 2024-03-08 12:02PM EDT | 200.00 | 56.40 | 61.30 | 64.00 | 0.00 | - | 463 | 450 | 22.12% |
| TSM260116P00220000 | 2024-04-26 3:41PM EDT | 220.00 | 82.32 | 79.00 | 84.00 | -1.08 | -1.29% | 1 | 100 | 25.92% |
© 2024 Yahoo. All rights reserved.