Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 97.83 | 0.00 | - | 12 | 42 | 45.00 | 0.90 | -0.02 | -2.17% | 5 | 457 |
| 96.50 | 0.00 | - | 1 | 394 | 50.00 | 1.07 | -0.04 | -3.60% | 1 | 3,035 |
| 85.13 | 0.00 | - | 9 | 16 | 55.00 | 1.28 | 0.00 | - | 1 | 36 |
| 77.00 | 0.00 | - | 1 | 49 | 60.00 | 1.60 | 0.00 | - | 1,000 | 7,007 |
| 89.23 | +12.88 | +16.87% | 1 | 5 | 65.00 | 1.65 | 0.00 | - | 4 | 66 |
| 71.99 | 0.00 | - | 2 | 238 | 70.00 | 1.88 | 0.00 | - | 1 | 742 |
| 79.55 | +5.65 | +7.65% | 1 | 88 | 75.00 | 2.02 | -0.23 | -10.22% | 2 | 895 |
| 76.11 | +16.91 | +28.56% | 1 | 83 | 80.00 | 2.32 | -0.60 | -20.55% | 12 | 315 |
| 72.60 | +18.10 | +33.21% | 2 | 481 | 85.00 | 3.10 | 0.00 | - | 2 | 151 |
| 68.50 | +10.50 | +18.10% | 1 | 245 | 90.00 | 3.65 | -0.35 | -8.75% | 2 | 816 |
| 50.25 | 0.00 | - | 2 | 142 | 95.00 | 4.20 | -0.81 | -16.17% | 2 | 293 |
| 59.70 | +5.95 | +11.07% | 20 | 3,141 | 100.00 | 5.20 | -0.40 | -7.14% | 5 | 272 |
| 56.00 | +5.50 | +10.89% | 2 | 200 | 105.00 | 6.20 | -0.65 | -9.49% | 20 | 2,746 |
| 53.40 | +6.15 | +13.02% | 350 | 689 | 110.00 | 7.35 | -0.70 | -8.70% | 2 | 224 |
| 50.00 | +6.55 | +15.07% | 1 | 145 | 115.00 | 8.60 | -0.90 | -9.47% | 2 | 98 |
| 47.70 | +7.56 | +18.83% | 15 | 843 | 120.00 | 10.20 | -1.10 | -9.73% | 15 | 1,369 |
| 43.20 | +5.80 | +15.51% | 2 | 511 | 125.00 | 11.85 | -1.11 | -8.56% | 7 | 324 |
| 40.04 | +4.54 | +12.79% | 30 | 1,107 | 130.00 | 13.20 | -1.78 | -11.88% | 2 | 170 |
| 38.08 | +5.58 | +17.17% | 6 | 703 | 135.00 | 15.10 | -1.90 | -11.18% | 4 | 213 |
| 35.10 | +4.57 | +14.97% | 17 | 3,002 | 140.00 | 17.40 | -2.10 | -10.77% | 6 | 296 |
| 33.05 | +5.00 | +17.83% | 21 | 999 | 145.00 | 21.54 | 0.00 | - | 1 | 276 |
| 29.90 | +4.05 | +15.67% | 236 | 1,135 | 150.00 | 22.30 | -2.68 | -10.73% | 14 | 193 |
| 28.10 | +4.70 | +20.09% | 1 | 445 | 155.00 | 27.27 | 0.00 | - | 2 | 6 |
| 25.74 | +4.19 | +19.44% | 8 | 366 | 160.00 | 32.50 | 0.00 | - | 5 | 106 |
| 23.85 | +3.85 | +19.25% | 3 | 222 | 165.00 | 30.20 | -3.40 | -10.12% | 13 | 10 |
| 22.70 | +3.90 | +20.74% | 12 | 286 | 170.00 | 37.16 | 0.00 | - | 10 | 266 |
| 20.80 | +4.20 | +25.30% | 7 | 840 | 175.00 | 43.05 | 0.00 | - | 8 | 8 |
| 19.10 | +3.30 | +20.89% | 51 | 4,795 | 180.00 | 49.32 | 0.00 | - | 3 | 10 |
| 17.80 | +3.20 | +21.92% | 10 | 94 | 185.00 | 50.35 | 0.00 | - | 16 | 16 |
| 13.60 | 0.00 | - | 14 | 215 | 190.00 | 51.90 | 0.00 | - | - | 10 |
| 15.80 | +3.43 | +27.73% | 1 | 188 | 195.00 | - | - | - | - | - |
| 14.10 | +2.80 | +24.78% | 51 | 1,599 | 200.00 | 56.40 | 0.00 | - | 463 | 450 |
| 12.27 | +2.67 | +27.81% | 6 | 1,949 | 210.00 | - | - | - | - | - |
| 10.42 | +1.97 | +23.31% | 57 | 1,095 | 220.00 | 83.70 | 0.00 | - | 79 | 100 |
© 2024 Yahoo. All rights reserved.